Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.652 | 4.711 | 4.625 | 4.702 | 400,050 | +0.04(+0.95%) |
Mar 30, 2011 | 4.601 | 4.660 | 4.580 | 4.657 | 78,856 | +0.08(+1.68%) |
Mar 29, 2011 | 4.551 | 4.583 | 4.547 | 4.580 | 105,976 | +0.02(+0.52%) |
Mar 28, 2011 | 4.551 | 4.563 | 4.515 | 4.557 | 152,022 | +0.00(+0.00%) |
Mar 25, 2011 | 4.545 | 4.580 | 4.530 | 4.557 | 38,632 | +0.00(+0.07%) |
Mar 24, 2011 | 4.509 | 4.568 | 4.509 | 4.554 | 51,952 | +0.04(+0.99%) |
Mar 23, 2011 | 4.483 | 4.524 | 4.477 | 4.509 | 87,855 | +0.02(+0.46%) |
Mar 22, 2011 | 4.494 | 4.498 | 4.477 | 4.488 | 131,841 | +0.01(+0.33%) |
Mar 21, 2011 | 4.474 | 4.506 | 4.471 | 4.474 | 142,732 | +0.06(+1.34%) |
Mar 18, 2011 | 4.400 | 4.420 | 4.379 | 4.414 | 103,243 | +0.05(+1.09%) |
Mar 17, 2011 | 4.394 | 4.394 | 4.328 | 4.367 | 42,528 | +0.04(+0.89%) |
Mar 16, 2011 | 4.394 | 4.394 | 4.319 | 4.328 | 41,148 | -0.05(-1.22%) |
Mar 15, 2011 | 4.372 | 4.527 | 4.364 | 4.382 | 259,280 | -0.15(-3.21%) |
Mar 14, 2011 | 4.536 | 4.536 | 4.453 | 4.527 | 70,821 | -0.03(-0.72%) |
Mar 11, 2011 | 4.557 | 4.580 | 4.521 | 4.560 | 85,831 | -0.01(-0.13%) |
Mar 10, 2011 | 4.583 | 4.583 | 4.533 | 4.566 | 127,537 | -0.03(-0.71%) |
Mar 09, 2011 | 4.607 | 4.607 | 4.566 | 4.598 | 53,548 | -0.02(-0.45%) |
Mar 08, 2011 | 4.580 | 4.619 | 4.566 | 4.619 | 70,261 | +0.03(+0.65%) |
Mar 07, 2011 | 4.604 | 4.610 | 4.568 | 4.589 | 140,462 | -0.02(-0.39%) |
Mar 04, 2011 | 4.589 | 4.607 | 4.580 | 4.607 | 166,668 | +0.02(+0.45%) |
Mar 03, 2011 | 4.560 | 4.586 | 4.560 | 4.586 | 80,495 | +0.04(+0.85%) |
Mar 02, 2011 | 4.551 | 4.560 | 4.524 | 4.548 | 53,628 | -0.01(-0.26%) |
Mar 01, 2011 | 4.571 | 4.580 | 4.545 | 4.560 | 174,949 | -0.01(-0.13%) |
Feb 28, 2011 | 4.571 | 4.577 | 4.542 | 4.566 | 259,735 | +0.01(+0.13%) |
Feb 25, 2011 | 4.494 | 4.560 | 4.494 | 4.560 | 49,284 | +0.07(+1.52%) |
Feb 24, 2011 | 4.536 | 4.536 | 4.465 | 4.491 | 48,053 | -0.02(-0.53%) |
Feb 23, 2011 | 4.518 | 4.545 | 4.462 | 4.515 | 101,810 | -0.00(-0.07%) |
Feb 22, 2011 | 4.515 | 4.568 | 4.497 | 4.518 | 88,567 | -0.05(-1.10%) |
Feb 18, 2011 | 4.607 | 4.607 | 4.533 | 4.568 | 186,053 | -0.02(-0.39%) |
Feb 17, 2011 | 4.563 | 4.598 | 4.537 | 4.586 | 353,779 | +0.02(+0.44%) |
Feb 16, 2011 | 4.525 | 4.566 | 4.520 | 4.566 | 224,757 | +0.04(+0.83%) |
Feb 15, 2011 | 4.520 | 4.549 | 4.508 | 4.528 | 229,489 | -0.01(-0.32%) |
Feb 14, 2011 | 4.534 | 4.575 | 4.534 | 4.543 | 351,471 | -0.02(-0.38%) |
Feb 11, 2011 | 4.580 | 4.633 | 4.528 | 4.560 | 593,762 | +0.10(+2.21%) |
Feb 10, 2011 | 4.465 | 4.485 | 4.441 | 4.462 | 80,688 | -0.01(-0.13%) |
Feb 09, 2011 | 4.470 | 4.485 | 4.445 | 4.467 | 81,389 | +0.01(+0.20%) |
Feb 08, 2011 | 4.453 | 4.462 | 4.433 | 4.459 | 35,480 | +0.02(+0.46%) |
Feb 07, 2011 | 4.395 | 4.441 | 4.389 | 4.438 | 59,185 | +0.05(+1.19%) |
Feb 04, 2011 | 4.398 | 4.398 | 4.383 | 4.386 | 59,005 | +0.00(+0.07%) |
Feb 03, 2011 | 4.407 | 4.407 | 4.369 | 4.383 | 40,972 | -0.02(-0.53%) |
Feb 02, 2011 | 4.407 | 4.450 | 4.395 | 4.407 | 65,525 | -0.03(-0.59%) |
Feb 01, 2011 | 4.357 | 4.433 | 4.357 | 4.433 | 55,439 | +0.08(+1.87%) |
Jan 31, 2011 | 4.349 | 4.380 | 4.343 | 4.351 | 63,552 | +0.01(+0.20%) |
Jan 28, 2011 | 4.375 | 4.378 | 4.328 | 4.343 | 36,356 | -0.04(-0.99%) |
Jan 27, 2011 | 4.395 | 4.404 | 4.363 | 4.386 | 37,322 | +0.01(+0.13%) |
Jan 26, 2011 | 4.369 | 4.380 | 4.346 | 4.380 | 85,300 | +0.03(+0.67%) |
Jan 25, 2011 | 4.372 | 4.372 | 4.340 | 4.351 | 64,207 | -0.01(-0.13%) |
Jan 24, 2011 | 4.311 | 4.363 | 4.311 | 4.357 | 109,850 | +0.04(+1.01%) |
Jan 21, 2011 | 4.418 | 4.418 | 4.311 | 4.314 | 228,320 | +0.04(+1.02%) |
Jan 20, 2011 | 4.250 | 4.282 | 4.249 | 4.270 | 186,427 | +0.02(+0.41%) |
Jan 19, 2011 | 4.264 | 4.296 | 4.252 | 4.253 | 87,532 | -0.03(-0.74%) |
Jan 18, 2011 | 4.227 | 4.285 | 4.227 | 4.285 | 84,752 | +0.05(+1.23%) |
Jan 14, 2011 | 4.207 | 4.241 | 4.207 | 4.233 | 124,413 | +0.01(+0.21%) |
Jan 13, 2011 | 4.207 | 4.230 | 4.201 | 4.224 | 142,260 | +0.03(+0.76%) |
Jan 12, 2011 | 4.163 | 4.201 | 4.163 | 4.192 | 105,879 | +0.04(+1.05%) |
Jan 11, 2011 | 4.149 | 4.154 | 4.140 | 4.149 | 51,555 | +0.01(+0.21%) |
Jan 10, 2011 | 4.178 | 4.178 | 4.131 | 4.140 | 96,711 | -0.03(-0.76%) |
Jan 07, 2011 | 4.192 | 4.198 | 4.160 | 4.172 | 69,719 | -0.01(-0.21%) |
Jan 06, 2011 | 4.192 | 4.192 | 4.172 | 4.180 | 54,752 | -0.03(-0.62%) |
Jan 05, 2011 | 4.186 | 4.207 | 4.175 | 4.207 | 28,619 | +0.01(+0.28%) |
Jan 04, 2011 | 4.238 | 4.238 | 4.186 | 4.195 | 88,370 | -0.04(-0.96%) |
Jan 03, 2011 | 4.264 | 4.267 | 4.189 | 4.236 | 74,959 | +0.04(+0.90%) |
Dec 31, 2010 | 4.175 | 4.204 | 4.175 | 4.198 | 112,902 | +0.00(+0.00%) |
Dec 30, 2010 | 4.186 | 4.198 | 4.175 | 4.198 | 60,899 | +0.01(+0.21%) |
Dec 29, 2010 | 4.163 | 4.201 | 4.163 | 4.189 | 35,905 | +0.03(+0.63%) |
Dec 28, 2010 | 4.180 | 4.180 | 4.143 | 4.163 | 62,182 | +0.01(+0.14%) |
Dec 27, 2010 | 4.154 | 4.163 | 4.140 | 4.157 | 178,055 | -0.02(-0.55%) |
Dec 23, 2010 | 4.146 | 4.185 | 4.073 | 4.180 | 78,056 | +0.02(+0.56%) |
Dec 22, 2010 | 4.146 | 4.187 | 4.140 | 4.157 | 120,446 | +0.03(+0.63%) |
Dec 21, 2010 | 4.154 | 4.163 | 4.122 | 4.131 | 93,499 | -0.02(-0.42%) |
Dec 20, 2010 | 4.140 | 4.160 | 4.104 | 4.149 | 79,581 | +0.00(+0.00%) |
Dec 17, 2010 | 4.172 | 4.172 | 4.108 | 4.149 | 46,370 | -0.01(-0.21%) |
Dec 16, 2010 | 4.157 | 4.157 | 4.120 | 4.157 | 19,530 | +0.02(+0.42%) |
Dec 15, 2010 | 4.151 | 4.151 | 4.108 | 4.140 | 105,890 | -0.00(-0.07%) |
Dec 14, 2010 | 4.131 | 4.160 | 4.053 | 4.143 | 62,479 | +0.01(+0.14%) |
Dec 13, 2010 | 4.151 | 4.157 | 4.131 | 4.137 | 55,501 | +0.01(+0.35%) |
Dec 10, 2010 | 4.128 | 4.128 | 4.091 | 4.122 | 37,546 | +0.02(+0.49%) |
Dec 09, 2010 | 4.125 | 4.125 | 4.076 | 4.102 | 29,213 | +0.01(+0.21%) |
Dec 08, 2010 | 4.099 | 4.099 | 4.059 | 4.093 | 105,962 | +0.00(+0.00%) |
Dec 07, 2010 | 4.157 | 4.157 | 4.064 | 4.093 | 64,590 | -0.01(-0.14%) |
Dec 06, 2010 | 4.114 | 4.125 | 4.088 | 4.099 | 67,925 | -0.05(-1.12%) |
Dec 03, 2010 | 4.143 | 4.163 | 4.122 | 4.146 | 95,838 | -0.01(-0.21%) |
Dec 02, 2010 | 4.079 | 4.154 | 4.074 | 4.154 | 120,112 | +0.10(+2.43%) |
Dec 01, 2010 | 4.085 | 4.093 | 4.033 | 4.056 | 72,165 | +0.05(+1.23%) |
Nov 30, 2010 | 3.998 | 4.021 | 3.931 | 4.006 | 171,215 | -0.05(-1.22%) |
Nov 29, 2010 | 4.076 | 4.076 | 4.027 | 4.056 | 113,189 | -0.02(-0.57%) |
Nov 26, 2010 | 4.076 | 4.122 | 4.050 | 4.079 | 23,528 | -0.03(-0.85%) |
Nov 24, 2010 | 4.146 | 4.114 | 4.114 | 4.114 | 26,236 | +0.00(+0.02%) |
Nov 23, 2010 | 4.125 | 4.125 | 4.082 | 4.113 | 41,620 | -0.04(-1.07%) |
Nov 22, 2010 | 4.154 | 4.169 | 4.105 | 4.157 | 62,086 | +0.00(+0.07%) |
Nov 19, 2010 | 4.073 | 4.154 | 4.073 | 4.154 | 93,917 | +0.04(+1.06%) |
Nov 18, 2010 | 4.102 | 4.137 | 4.102 | 4.111 | 90,919 | +0.02(+0.60%) |
Nov 17, 2010 | 4.120 | 4.120 | 4.075 | 4.086 | 86,105 | +0.00(+0.00%) |
Nov 16, 2010 | 4.132 | 4.180 | 4.052 | 4.086 | 75,987 | -0.08(-1.92%) |
Nov 15, 2010 | 4.143 | 4.280 | 4.135 | 4.166 | 100,526 | +0.03(+0.76%) |
Nov 12, 2010 | 4.209 | 4.217 | 4.115 | 4.135 | 106,171 | -0.04(-1.02%) |
Nov 11, 2010 | 4.118 | 4.178 | 4.118 | 4.178 | 42,348 | +0.01(+0.27%) |
Nov 10, 2010 | 4.197 | 4.197 | 4.072 | 4.166 | 233,493 | -0.04(-1.02%) |
Nov 09, 2010 | 4.255 | 4.260 | 4.195 | 4.209 | 114,165 | -0.07(-1.54%) |
Nov 08, 2010 | 4.312 | 4.320 | 4.257 | 4.275 | 233,261 | -0.07(-1.71%) |
Nov 05, 2010 | 4.343 | 4.377 | 4.323 | 4.349 | 166,788 | +0.03(+0.73%) |
Nov 04, 2010 | 4.494 | 4.494 | 4.309 | 4.317 | 114,803 | +0.03(+0.80%) |
Nov 03, 2010 | 4.257 | 4.283 | 4.223 | 4.283 | 73,965 | +0.05(+1.15%) |
Nov 02, 2010 | 4.203 | 4.255 | 4.203 | 4.235 | 97,887 | +0.04(+0.95%) |
Nov 01, 2010 | 4.195 | 4.260 | 4.166 | 4.195 | 172,003 | +0.01(+0.34%) |
Oct 29, 2010 | 4.132 | 4.183 | 4.103 | 4.180 | 127,153 | +0.06(+1.38%) |
Oct 28, 2010 | 4.115 | 4.123 | 4.089 | 4.123 | 137,638 | +0.04(+1.05%) |
Oct 27, 2010 | 4.092 | 4.115 | 4.061 | 4.080 | 194,256 | -0.03(-0.76%) |
Oct 25, 2010 | 4.061 | 4.120 | 4.061 | 4.112 | 199,895 | +0.05(+1.26%) |
Oct 22, 2010 | 4.023 | 4.069 | 4.009 | 4.061 | 259,226 | +0.06(+1.43%) |
Oct 21, 2010 | 4.038 | 4.061 | 3.998 | 4.003 | 216,121 | -0.01(-0.35%) |
Oct 20, 2010 | 3.966 | 4.021 | 3.952 | 4.018 | 264,195 | +0.05(+1.19%) |
Oct 19, 2010 | 4.015 | 4.015 | 3.944 | 3.971 | 302,082 | -0.05(-1.17%) |
Oct 18, 2010 | 4.041 | 4.041 | 3.981 | 4.018 | 124,770 | -0.00(-0.07%) |
Oct 15, 2010 | 4.035 | 4.049 | 4.009 | 4.021 | 213,089 | +0.01(+0.21%) |
Oct 14, 2010 | 3.978 | 4.012 | 3.963 | 4.012 | 199,278 | +0.02(+0.50%) |
Oct 13, 2010 | 3.938 | 4.003 | 3.935 | 3.992 | 219,222 | +0.07(+1.67%) |
Oct 12, 2010 | 3.912 | 3.935 | 3.906 | 3.926 | 98,164 | -0.00(-0.07%) |
Oct 11, 2010 | 3.875 | 3.932 | 3.875 | 3.929 | 118,157 | +0.04(+1.10%) |
Oct 08, 2010 | 3.886 | 3.892 | 3.784 | 3.886 | 161,840 | +0.01(+0.37%) |
Oct 07, 2010 | 3.866 | 3.892 | 3.841 | 3.872 | 141,030 | +0.03(+0.74%) |
Oct 06, 2010 | 3.809 | 3.855 | 3.809 | 3.844 | 80,897 | +0.02(+0.45%) |
Oct 05, 2010 | 3.818 | 3.841 | 3.792 | 3.827 | 222,240 | +0.05(+1.28%) |
Oct 04, 2010 | 3.792 | 3.801 | 3.767 | 3.778 | 134,985 | -0.03(-0.90%) |
Oct 01, 2010 | 3.812 | 3.832 | 3.781 | 3.812 | 243,021 | +0.03(+0.83%) |
Sep 30, 2010 | 3.781 | 3.798 | 3.758 | 3.781 | 306,561 | +0.01(+0.23%) |
Sep 29, 2010 | 3.772 | 3.778 | 3.744 | 3.772 | 276,924 | +0.01(+0.30%) |
Sep 28, 2010 | 3.721 | 3.761 | 3.681 | 3.761 | 82,548 | +0.04(+1.07%) |
Sep 27, 2010 | 3.747 | 3.747 | 3.714 | 3.721 | 207,146 | -0.01(-0.38%) |
Sep 24, 2010 | 3.712 | 3.738 | 3.712 | 3.735 | 204,272 | +0.04(+1.16%) |
Sep 23, 2010 | 3.678 | 3.701 | 3.652 | 3.692 | 118,682 | +0.00(+0.08%) |
Sep 22, 2010 | 3.650 | 3.701 | 3.650 | 3.690 | 377,352 | +0.02(+0.62%) |
Sep 21, 2010 | 3.644 | 3.678 | 3.613 | 3.667 | 142,821 | +0.02(+0.63%) |
Sep 20, 2010 | 3.598 | 3.644 | 3.598 | 3.644 | 78,153 | +0.04(+1.03%) |
Sep 17, 2010 | 3.607 | 3.621 | 3.593 | 3.607 | 43,651 | -0.01(-0.24%) |
Sep 15, 2010 | 3.624 | 3.624 | 3.587 | 3.615 | 69,882 | +0.01(+0.16%) |
Sep 14, 2010 | 3.587 | 3.635 | 3.558 | 3.610 | 143,631 | +0.00(+0.00%) |
Sep 13, 2010 | 3.607 | 3.638 | 3.593 | 3.610 | 169,764 | +0.03(+0.80%) |
Sep 10, 2010 | 3.564 | 3.595 | 3.564 | 3.581 | 61,188 | +0.00(+0.11%) |
Sep 09, 2010 | 3.573 | 3.595 | 3.555 | 3.577 | 168,744 | +0.02(+0.53%) |
Sep 08, 2010 | 3.584 | 3.590 | 3.521 | 3.558 | 129,532 | +0.01(+0.32%) |
Sep 07, 2010 | 3.575 | 3.575 | 3.530 | 3.547 | 82,067 | -0.03(-0.80%) |
Sep 03, 2010 | 3.527 | 3.578 | 3.527 | 3.575 | 133,380 | +0.06(+1.79%) |
Sep 02, 2010 | 3.470 | 3.530 | 3.470 | 3.513 | 54,501 | +0.03(+0.98%) |
Sep 01, 2010 | 3.441 | 3.515 | 3.441 | 3.478 | 93,436 | +0.08(+2.48%) |
Aug 31, 2010 | 3.373 | 3.410 | 3.367 | 3.394 | 47,321 | +0.02(+0.55%) |
Aug 30, 2010 | 3.401 | 3.410 | 3.350 | 3.376 | 85,337 | -0.04(-1.25%) |
Aug 27, 2010 | 3.418 | 3.436 | 3.359 | 3.418 | 109,217 | +0.07(+1.96%) |
Aug 26, 2010 | 3.390 | 3.390 | 3.341 | 3.353 | 130,096 | -0.01(-0.34%) |
Aug 25, 2010 | 3.347 | 3.404 | 3.282 | 3.364 | 205,236 | +0.04(+1.11%) |
Aug 24, 2010 | 3.301 | 3.341 | 3.299 | 3.327 | 60,126 | -0.03(-0.83%) |
Aug 23, 2010 | 3.390 | 3.401 | 3.353 | 3.355 | 40,403 | -0.01(-0.44%) |
Aug 20, 2010 | 3.384 | 3.396 | 3.339 | 3.370 | 54,000 | -0.01(-0.42%) |
Aug 19, 2010 | 3.430 | 3.447 | 3.379 | 3.384 | 51,246 | -0.05(-1.41%) |
Aug 18, 2010 | 3.478 | 3.478 | 3.424 | 3.433 | 79,176 | -0.01(-0.33%) |
Aug 17, 2010 | 3.413 | 3.455 | 3.402 | 3.444 | 83,840 | +0.04(+1.16%) |
Aug 16, 2010 | 3.402 | 3.405 | 3.371 | 3.405 | 79,908 | +0.03(+0.75%) |
Aug 13, 2010 | 3.379 | 3.389 | 3.360 | 3.379 | 33,528 | -0.00(-0.08%) |
Aug 12, 2010 | 3.317 | 3.388 | 3.317 | 3.382 | 72,074 | -0.00(-0.08%) |
Aug 11, 2010 | 3.441 | 3.441 | 3.374 | 3.385 | 109,204 | -0.13(-3.61%) |
Aug 10, 2010 | 3.467 | 3.523 | 3.464 | 3.512 | 98,184 | +0.01(+0.24%) |
Aug 09, 2010 | 3.548 | 3.548 | 3.495 | 3.503 | 58,677 | -0.00(-0.08%) |
Aug 06, 2010 | 3.506 | 3.512 | 3.453 | 3.506 | 95,977 | -0.01(-0.16%) |
Aug 05, 2010 | 3.481 | 3.512 | 3.461 | 3.512 | 65,564 | +0.02(+0.56%) |
Aug 04, 2010 | 3.523 | 3.523 | 3.470 | 3.492 | 57,318 | +0.01(+0.32%) |
Aug 03, 2010 | 3.501 | 3.501 | 3.467 | 3.481 | 88,346 | -0.01(-0.16%) |
Aug 02, 2010 | 3.413 | 3.495 | 3.413 | 3.486 | 99,941 | +0.09(+2.57%) |
Jul 30, 2010 | 3.399 | 3.413 | 3.351 | 3.399 | 56,317 | +0.02(+0.50%) |
Jul 29, 2010 | 3.391 | 3.433 | 3.362 | 3.382 | 99,242 | -0.01(-0.25%) |
Jul 28, 2010 | 3.382 | 3.410 | 3.382 | 3.391 | 96,861 | -0.01(-0.25%) |
Jul 27, 2010 | 3.424 | 3.424 | 3.374 | 3.399 | 68,601 | +0.00(+0.00%) |
Jul 26, 2010 | 3.331 | 3.402 | 3.331 | 3.399 | 92,323 | +0.05(+1.52%) |
Jul 23, 2010 | 3.346 | 3.362 | 3.312 | 3.348 | 138,614 | +0.03(+0.76%) |
Jul 22, 2010 | 3.241 | 3.357 | 3.241 | 3.323 | 88,729 | +0.08(+2.34%) |
Jul 21, 2010 | 3.253 | 3.276 | 3.241 | 3.247 | 106,650 | -0.03(-0.78%) |
Jul 20, 2010 | 3.236 | 3.272 | 3.236 | 3.272 | 42,980 | +0.01(+0.26%) |
Jul 19, 2010 | 3.258 | 3.264 | 3.218 | 3.264 | 97,052 | +0.03(+0.78%) |
Jul 16, 2010 | 3.238 | 3.272 | 3.219 | 3.238 | 107,072 | -0.06(-1.88%) |
Jul 15, 2010 | 3.241 | 3.300 | 3.241 | 3.300 | 185,579 | +0.03(+1.04%) |
Jul 14, 2010 | 3.275 | 3.275 | 3.244 | 3.267 | 35,593 | -0.00(-0.09%) |
Jul 13, 2010 | 3.247 | 3.281 | 3.247 | 3.269 | 85,064 | +0.05(+1.40%) |
Jul 12, 2010 | 3.261 | 3.261 | 3.193 | 3.224 | 92,043 | -0.03(-0.95%) |
Jul 09, 2010 | 3.255 | 3.258 | 3.202 | 3.255 | 105,358 | +0.04(+1.14%) |
Jul 08, 2010 | 3.227 | 3.227 | 3.174 | 3.219 | 141,527 | +0.04(+1.15%) |
Jul 07, 2010 | 3.081 | 3.182 | 3.078 | 3.182 | 97,524 | +0.12(+3.96%) |
Jul 06, 2010 | 3.033 | 3.092 | 3.033 | 3.061 | 266,641 | +0.05(+1.69%) |
Jul 02, 2010 | 3.010 | 3.024 | 2.988 | 3.010 | 49,700 | +0.01(+0.28%) |
Jul 01, 2010 | 2.990 | 3.007 | 2.954 | 3.002 | 35,831 | +0.01(+0.19%) |
Jun 30, 2010 | 3.030 | 3.058 | 2.996 | 2.996 | 58,013 | -0.03(-0.93%) |
Jun 29, 2010 | 3.064 | 3.064 | 3.010 | 3.024 | 64,130 | -0.10(-3.07%) |
Jun 25, 2010 | 3.120 | 3.126 | 3.086 | 3.120 | 51,602 | -0.00(-0.09%) |
Jun 24, 2010 | 3.162 | 3.162 | 3.103 | 3.123 | 75,764 | -0.03(-0.98%) |
Jun 23, 2010 | 3.165 | 3.168 | 3.143 | 3.154 | 49,282 | +0.01(+0.18%) |
Jun 22, 2010 | 3.171 | 3.185 | 3.148 | 3.148 | 35,395 | -0.01(-0.45%) |
Jun 21, 2010 | 3.179 | 3.205 | 3.162 | 3.162 | 124,766 | +0.01(+0.27%) |
Jun 18, 2010 | 3.154 | 3.171 | 3.123 | 3.154 | 147,545 | +0.00(+0.00%) |
Jun 17, 2010 | 3.151 | 3.162 | 3.126 | 3.154 | 42,764 | -0.01(-0.27%) |
Jun 16, 2010 | 3.168 | 3.168 | 3.100 | 3.162 | 174,549 | +0.00(+0.00%) |
Jun 15, 2010 | 3.058 | 3.162 | 3.058 | 3.162 | 92,504 | +0.09(+2.94%) |
Jun 14, 2010 | 3.069 | 3.125 | 3.069 | 3.072 | 46,007 | -0.01(-0.27%) |
Jun 11, 2010 | 3.041 | 3.081 | 3.027 | 3.081 | 133,001 | +0.04(+1.39%) |
Jun 10, 2010 | 2.968 | 3.041 | 2.968 | 3.038 | 77,769 | +0.09(+3.16%) |
Jun 09, 2010 | 2.988 | 2.988 | 2.945 | 2.945 | 54,018 | -0.00(-0.10%) |
Jun 08, 2010 | 2.954 | 2.957 | 2.897 | 2.948 | 53,529 | +0.02(+0.77%) |
Jun 07, 2010 | 2.988 | 2.996 | 2.920 | 2.926 | 90,677 | -0.03(-1.05%) |
Jun 04, 2010 | 2.957 | 3.027 | 2.954 | 2.957 | 165,143 | -0.10(-3.14%) |
Jun 03, 2010 | 3.047 | 3.055 | 3.016 | 3.052 | 319,826 | +0.04(+1.40%) |
Jun 02, 2010 | 2.976 | 3.013 | 2.962 | 3.010 | 93,891 | +0.06(+2.10%) |
Jun 01, 2010 | 2.954 | 3.013 | 2.948 | 2.948 | 48,011 | -0.05(-1.78%) |
May 28, 2010 | 3.002 | 3.041 | 2.976 | 3.002 | 175,968 | -0.01(-0.28%) |
May 27, 2010 | 2.999 | 3.010 | 2.954 | 3.010 | 229,916 | +0.11(+3.69%) |
May 26, 2010 | 2.959 | 2.976 | 2.872 | 2.903 | 158,625 | -0.02(-0.68%) |
May 25, 2010 | 2.875 | 2.923 | 2.799 | 2.923 | 147,860 | -0.00(-0.10%) |
May 24, 2010 | 2.906 | 2.956 | 2.900 | 2.926 | 160,690 | -0.02(-0.67%) |
May 21, 2010 | 2.869 | 2.959 | 2.869 | 2.945 | 230,459 | +0.01(+0.29%) |
May 20, 2010 | 2.903 | 2.971 | 2.897 | 2.937 | 268,330 | -0.12(-4.05%) |
May 19, 2010 | 3.078 | 3.078 | 3.004 | 3.061 | 107,108 | +0.00(+0.00%) |
May 18, 2010 | 3.155 | 3.155 | 3.016 | 3.061 | 154,877 | -0.08(-2.48%) |
May 17, 2010 | 3.139 | 3.150 | 3.083 | 3.139 | 111,677 | -0.03(-0.96%) |
May 14, 2010 | 3.169 | 3.225 | 3.138 | 3.169 | 166,107 | -0.05(-1.64%) |
May 13, 2010 | 3.200 | 3.250 | 3.200 | 3.222 | 58,797 | -0.02(-0.60%) |
May 12, 2010 | 3.244 | 3.247 | 3.186 | 3.242 | 122,659 | +0.04(+1.13%) |
May 11, 2010 | 3.200 | 3.222 | 3.189 | 3.205 | 200,934 | +0.00(+0.09%) |
May 10, 2010 | 3.217 | 3.229 | 3.178 | 3.203 | 282,622 | +0.13(+4.06%) |
May 07, 2010 | 3.139 | 3.141 | 3.002 | 3.078 | 142,475 | -0.04(-1.25%) |
May 06, 2010 | 3.219 | 3.267 | 2.866 | 3.116 | 388,937 | -0.16(-4.85%) |
May 05, 2010 | 3.319 | 3.331 | 3.269 | 3.275 | 206,340 | -0.11(-3.35%) |
May 04, 2010 | 3.411 | 3.411 | 3.322 | 3.389 | 231,325 | -0.07(-2.09%) |
May 03, 2010 | 3.422 | 3.461 | 3.411 | 3.461 | 75,088 | +0.03(+0.97%) |
Apr 30, 2010 | 3.478 | 3.478 | 3.425 | 3.428 | 25,826 | -0.04(-1.04%) |
Apr 29, 2010 | 3.495 | 3.495 | 3.464 | 3.464 | 103,137 | +0.02(+0.48%) |
Apr 28, 2010 | 3.431 | 3.464 | 3.411 | 3.447 | 83,433 | -0.01(-0.24%) |
Apr 27, 2010 | 3.542 | 3.547 | 3.456 | 3.456 | 158,071 | -0.12(-3.34%) |
Apr 26, 2010 | 3.561 | 3.595 | 3.561 | 3.575 | 104,065 | -0.00(-0.09%) |
Apr 23, 2010 | 3.558 | 3.583 | 3.546 | 3.578 | 99,008 | +0.01(+0.16%) |
Apr 22, 2010 | 3.556 | 3.572 | 3.525 | 3.572 | 101,540 | -0.01(-0.31%) |
Apr 21, 2010 | 3.617 | 3.617 | 3.564 | 3.583 | 93,094 | -0.03(-0.77%) |
Apr 20, 2010 | 3.575 | 3.614 | 3.575 | 3.611 | 96,821 | +0.04(+1.01%) |
Apr 19, 2010 | 3.572 | 3.583 | 3.542 | 3.575 | 60,124 | -0.02(-0.65%) |
Apr 16, 2010 | 3.636 | 3.636 | 3.574 | 3.598 | 87,346 | -0.05(-1.49%) |
Apr 15, 2010 | 3.628 | 3.672 | 3.628 | 3.653 | 63,246 | +0.00(+0.00%) |
Apr 14, 2010 | 3.614 | 3.653 | 3.614 | 3.653 | 58,793 | +0.04(+1.08%) |
Apr 13, 2010 | 3.606 | 3.617 | 3.590 | 3.614 | 106,353 | -0.00(-0.08%) |
Apr 12, 2010 | 3.586 | 3.639 | 3.586 | 3.617 | 119,903 | +0.01(+0.31%) |
Apr 09, 2010 | 3.542 | 3.606 | 3.542 | 3.606 | 124,623 | +0.03(+0.85%) |
Apr 08, 2010 | 3.522 | 3.575 | 3.522 | 3.575 | 80,113 | +0.02(+0.55%) |
Apr 07, 2010 | 3.600 | 3.600 | 3.556 | 3.556 | 64,807 | -0.03(-0.83%) |
Apr 06, 2010 | 3.603 | 3.603 | 3.562 | 3.586 | 81,631 | +0.00(+0.13%) |
Apr 05, 2010 | 3.550 | 3.595 | 3.550 | 3.581 | 63,102 | +0.02(+0.65%) |