Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.305 | 3.305 | 3.272 | 3.302 | 2,830,466 | +0.01(+0.18%) |
Dec 30, 2010 | 3.220 | 3.296 | 3.220 | 3.296 | 5,125,564 | +0.06(+1.99%) |
Dec 29, 2010 | 3.211 | 3.246 | 3.205 | 3.232 | 3,001,916 | +0.02(+0.64%) |
Dec 28, 2010 | 3.211 | 3.217 | 3.194 | 3.211 | 3,373,560 | +0.01(+0.18%) |
Dec 27, 2010 | 3.202 | 3.211 | 3.191 | 3.205 | 2,403,390 | -0.00(-0.09%) |
Dec 23, 2010 | 3.214 | 3.232 | 3.179 | 3.208 | 2,803,832 | -0.02(-0.54%) |
Dec 22, 2010 | 3.182 | 3.226 | 3.176 | 3.226 | 3,540,804 | +0.04(+1.38%) |
Dec 21, 2010 | 3.197 | 3.208 | 3.170 | 3.182 | 3,468,045 | -0.02(-0.55%) |
Dec 20, 2010 | 3.182 | 3.199 | 3.162 | 3.199 | 2,808,519 | +0.01(+0.46%) |
Dec 17, 2010 | 3.176 | 3.188 | 3.159 | 3.185 | 3,473,567 | +0.00(+0.09%) |
Dec 16, 2010 | 3.162 | 3.220 | 3.147 | 3.182 | 4,714,008 | +0.01(+0.18%) |
Dec 15, 2010 | 3.211 | 3.240 | 3.173 | 3.176 | 8,435,128 | -0.09(-2.86%) |
Dec 14, 2010 | 3.264 | 3.296 | 3.252 | 3.270 | 2,218,813 | +0.01(+0.18%) |
Dec 13, 2010 | 3.337 | 3.337 | 3.252 | 3.264 | 2,317,706 | -0.06(-1.93%) |
Dec 10, 2010 | 3.366 | 3.366 | 3.284 | 3.328 | 4,435,722 | -0.02(-0.70%) |
Dec 09, 2010 | 3.337 | 3.354 | 3.331 | 3.351 | 2,401,451 | +0.01(+0.26%) |
Dec 08, 2010 | 3.389 | 3.392 | 3.337 | 3.342 | 1,909,319 | -0.04(-1.29%) |
Dec 07, 2010 | 3.430 | 3.430 | 3.372 | 3.386 | 2,065,816 | -0.01(-0.26%) |
Dec 06, 2010 | 3.383 | 3.398 | 3.367 | 3.395 | 1,615,740 | +0.01(+0.26%) |
Dec 03, 2010 | 3.354 | 3.386 | 3.351 | 3.386 | 1,368,839 | +0.01(+0.43%) |
Dec 02, 2010 | 3.360 | 3.380 | 3.342 | 3.372 | 1,784,049 | +0.03(+0.87%) |
Dec 01, 2010 | 3.342 | 3.348 | 3.316 | 3.342 | 2,058,006 | +0.03(+0.88%) |
Nov 30, 2010 | 3.310 | 3.328 | 3.293 | 3.313 | 2,174,366 | -0.01(-0.35%) |
Nov 29, 2010 | 3.313 | 3.325 | 3.290 | 3.325 | 1,560,955 | +0.01(+0.18%) |
Nov 26, 2010 | 3.337 | 3.342 | 3.319 | 3.319 | 710,741 | -0.02(-0.61%) |
Nov 24, 2010 | 3.372 | 3.340 | 3.340 | 3.340 | 1,750,102 | -0.00(-0.09%) |
Nov 23, 2010 | 3.334 | 3.372 | 3.319 | 3.342 | 2,705,632 | -0.03(-0.87%) |
Nov 22, 2010 | 3.378 | 3.392 | 3.342 | 3.372 | 2,486,539 | -0.03(-0.77%) |
Nov 19, 2010 | 3.348 | 3.398 | 3.313 | 3.398 | 3,942,031 | +0.05(+1.53%) |
Nov 18, 2010 | 3.324 | 3.352 | 3.318 | 3.347 | 2,694,344 | +0.05(+1.54%) |
Nov 17, 2010 | 3.285 | 3.307 | 3.273 | 3.296 | 2,031,567 | +0.01(+0.43%) |
Nov 16, 2010 | 3.327 | 3.327 | 3.265 | 3.282 | 2,193,818 | -0.05(-1.61%) |
Nov 15, 2010 | 3.335 | 3.361 | 3.327 | 3.335 | 1,430,042 | +0.01(+0.25%) |
Nov 12, 2010 | 3.361 | 3.372 | 3.302 | 3.327 | 2,037,678 | -0.05(-1.34%) |
Nov 11, 2010 | 3.364 | 3.375 | 3.338 | 3.372 | 1,449,812 | -0.01(-0.25%) |
Nov 10, 2010 | 3.389 | 3.395 | 3.350 | 3.381 | 1,664,942 | -0.00(-0.08%) |
Nov 09, 2010 | 3.400 | 3.409 | 3.369 | 3.383 | 1,489,338 | -0.01(-0.33%) |
Nov 08, 2010 | 3.375 | 3.395 | 3.372 | 3.395 | 1,504,624 | -0.01(-0.17%) |
Nov 05, 2010 | 3.383 | 3.400 | 3.372 | 3.400 | 1,815,713 | +0.03(+0.75%) |
Nov 04, 2010 | 3.350 | 3.375 | 3.333 | 3.375 | 2,199,237 | +0.05(+1.53%) |
Nov 03, 2010 | 3.307 | 3.330 | 3.302 | 3.324 | 1,800,437 | +0.02(+0.60%) |
Nov 02, 2010 | 3.296 | 3.307 | 3.282 | 3.304 | 1,479,527 | +0.03(+0.95%) |
Nov 01, 2010 | 3.296 | 3.296 | 3.262 | 3.273 | 1,981,422 | -0.00(-0.09%) |
Oct 29, 2010 | 3.285 | 3.287 | 3.268 | 3.276 | 1,731,452 | -0.01(-0.17%) |
Oct 28, 2010 | 3.296 | 3.302 | 3.259 | 3.282 | 1,971,204 | -0.01(-0.26%) |
Oct 27, 2010 | 3.276 | 3.290 | 3.245 | 3.290 | 2,215,606 | -0.01(-0.17%) |
Oct 25, 2010 | 3.302 | 3.324 | 3.282 | 3.296 | 2,149,217 | +0.01(+0.43%) |
Oct 22, 2010 | 3.273 | 3.285 | 3.256 | 3.282 | 1,733,324 | +0.01(+0.34%) |
Oct 21, 2010 | 3.282 | 3.307 | 3.256 | 3.271 | 2,093,671 | +0.00(+0.09%) |
Oct 20, 2010 | 3.271 | 3.285 | 3.256 | 3.268 | 2,347,383 | +0.01(+0.26%) |
Oct 19, 2010 | 3.273 | 3.285 | 3.242 | 3.259 | 2,902,122 | -0.04(-1.11%) |
Oct 18, 2010 | 3.299 | 3.313 | 3.279 | 3.296 | 2,130,742 | -0.00(-0.09%) |
Oct 15, 2010 | 3.318 | 3.318 | 3.279 | 3.299 | 2,307,492 | +0.00(+0.00%) |
Oct 14, 2010 | 3.369 | 3.369 | 3.276 | 3.299 | 4,398,841 | -0.07(-2.09%) |
Oct 13, 2010 | 3.378 | 3.397 | 3.366 | 3.369 | 2,062,413 | +0.00(+0.00%) |
Oct 12, 2010 | 3.344 | 3.372 | 3.327 | 3.369 | 1,353,166 | +0.02(+0.67%) |
Oct 11, 2010 | 3.335 | 3.355 | 3.335 | 3.347 | 1,288,373 | +0.01(+0.34%) |
Oct 08, 2010 | 3.335 | 3.349 | 3.324 | 3.335 | 1,065,993 | +0.00(+0.00%) |
Oct 07, 2010 | 3.347 | 3.347 | 3.299 | 3.335 | 1,371,226 | +0.01(+0.34%) |
Oct 06, 2010 | 3.333 | 3.333 | 3.302 | 3.324 | 1,189,248 | +0.01(+0.17%) |
Oct 05, 2010 | 3.290 | 3.330 | 3.290 | 3.318 | 1,767,430 | +0.05(+1.47%) |
Oct 04, 2010 | 3.293 | 3.293 | 3.251 | 3.271 | 1,642,591 | -0.04(-1.19%) |
Oct 01, 2010 | 3.310 | 3.316 | 3.293 | 3.310 | 972,127 | +0.02(+0.60%) |
Sep 30, 2010 | 3.307 | 3.318 | 3.276 | 3.290 | 1,810,499 | +0.00(+0.00%) |
Sep 29, 2010 | 3.299 | 3.302 | 3.273 | 3.290 | 1,692,359 | -0.01(-0.17%) |
Sep 28, 2010 | 3.296 | 3.307 | 3.268 | 3.296 | 1,720,258 | +0.01(+0.26%) |
Sep 27, 2010 | 3.316 | 3.318 | 3.285 | 3.287 | 1,277,385 | -0.03(-0.77%) |
Sep 24, 2010 | 3.310 | 3.324 | 3.302 | 3.313 | 1,075,257 | +0.04(+1.12%) |
Sep 23, 2010 | 3.279 | 3.302 | 3.265 | 3.276 | 1,582,058 | -0.02(-0.51%) |
Sep 22, 2010 | 3.313 | 3.321 | 3.273 | 3.293 | 1,575,556 | -0.02(-0.51%) |
Sep 21, 2010 | 3.321 | 3.327 | 3.285 | 3.310 | 1,744,961 | -0.01(-0.34%) |
Sep 20, 2010 | 3.318 | 3.333 | 3.304 | 3.321 | 1,275,612 | +0.01(+0.43%) |
Sep 17, 2010 | 3.307 | 3.324 | 3.285 | 3.307 | 900,355 | +0.01(+0.26%) |
Sep 15, 2010 | 3.296 | 3.316 | 3.285 | 3.299 | 1,160,582 | -0.01(-0.17%) |
Sep 14, 2010 | 3.296 | 3.318 | 3.283 | 3.304 | 1,070,370 | +0.01(+0.26%) |
Sep 13, 2010 | 3.302 | 3.310 | 3.273 | 3.296 | 1,571,371 | +0.01(+0.34%) |
Sep 10, 2010 | 3.254 | 3.285 | 3.251 | 3.285 | 1,137,876 | +0.04(+1.13%) |
Sep 09, 2010 | 3.251 | 3.271 | 3.237 | 3.248 | 1,340,631 | +0.01(+0.35%) |
Sep 08, 2010 | 3.234 | 3.242 | 3.203 | 3.237 | 1,357,975 | +0.03(+0.79%) |
Sep 07, 2010 | 3.209 | 3.220 | 3.197 | 3.211 | 1,087,054 | -0.02(-0.52%) |
Sep 03, 2010 | 3.231 | 3.242 | 3.214 | 3.228 | 1,232,433 | +0.02(+0.61%) |
Sep 02, 2010 | 3.209 | 3.231 | 3.183 | 3.209 | 2,256,475 | +0.00(+0.00%) |
Sep 01, 2010 | 3.203 | 3.254 | 3.197 | 3.209 | 1,422,488 | +0.04(+1.16%) |
Aug 31, 2010 | 3.166 | 3.223 | 3.158 | 3.172 | 1,629,815 | +0.02(+0.63%) |
Aug 30, 2010 | 3.166 | 3.197 | 3.144 | 3.152 | 1,226,127 | -0.03(-0.89%) |
Aug 27, 2010 | 3.180 | 3.186 | 3.138 | 3.180 | 823,709 | +0.02(+0.62%) |
Aug 26, 2010 | 3.197 | 3.217 | 3.149 | 3.161 | 1,541,759 | -0.01(-0.36%) |
Aug 25, 2010 | 3.155 | 3.186 | 3.127 | 3.172 | 2,314,696 | +0.01(+0.27%) |
Aug 24, 2010 | 3.200 | 3.200 | 3.158 | 3.163 | 1,839,842 | -0.05(-1.67%) |
Aug 23, 2010 | 3.307 | 3.316 | 3.206 | 3.217 | 1,365,693 | -0.06(-1.98%) |
Aug 20, 2010 | 3.299 | 3.306 | 3.231 | 3.282 | 1,780,014 | -0.01(-0.29%) |
Aug 19, 2010 | 3.330 | 3.335 | 3.289 | 3.292 | 2,004,622 | -0.04(-1.15%) |
Aug 18, 2010 | 3.351 | 3.351 | 3.321 | 3.330 | 1,835,092 | -0.01(-0.41%) |
Aug 17, 2010 | 3.316 | 3.351 | 3.302 | 3.343 | 2,241,100 | +0.06(+1.74%) |
Aug 16, 2010 | 3.242 | 3.289 | 3.229 | 3.286 | 1,351,088 | +0.05(+1.52%) |
Aug 13, 2010 | 3.237 | 3.294 | 3.215 | 3.237 | 1,338,416 | -0.01(-0.34%) |
Aug 12, 2010 | 3.215 | 3.267 | 3.202 | 3.248 | 1,243,971 | +0.01(+0.17%) |
Aug 11, 2010 | 3.289 | 3.300 | 3.210 | 3.242 | 1,724,074 | -0.09(-2.62%) |
Aug 10, 2010 | 3.349 | 3.349 | 3.308 | 3.330 | 1,516,265 | -0.03(-0.81%) |
Aug 09, 2010 | 3.349 | 3.359 | 3.343 | 3.357 | 1,660,432 | +0.01(+0.33%) |
Aug 06, 2010 | 3.346 | 3.349 | 3.308 | 3.346 | 1,284,709 | +0.01(+0.24%) |
Aug 05, 2010 | 3.346 | 3.346 | 3.316 | 3.338 | 1,059,071 | -0.02(-0.57%) |
Aug 04, 2010 | 3.324 | 3.357 | 3.324 | 3.357 | 1,585,071 | +0.04(+1.15%) |
Aug 03, 2010 | 3.311 | 3.343 | 3.297 | 3.319 | 1,388,156 | +0.00(+0.08%) |
Aug 02, 2010 | 3.270 | 3.316 | 3.270 | 3.316 | 2,167,725 | +0.08(+2.44%) |
Jul 30, 2010 | 3.237 | 3.242 | 3.136 | 3.237 | 1,520,618 | +0.07(+2.15%) |
Jul 29, 2010 | 3.155 | 3.177 | 3.095 | 3.169 | 2,338,830 | +0.04(+1.22%) |
Jul 28, 2010 | 3.207 | 3.228 | 3.125 | 3.131 | 2,540,212 | -0.07(-2.21%) |
Jul 27, 2010 | 3.297 | 3.297 | 3.199 | 3.202 | 2,187,305 | -0.08(-2.49%) |
Jul 26, 2010 | 3.294 | 3.294 | 3.262 | 3.283 | 1,496,778 | +0.00(+0.00%) |
Jul 23, 2010 | 3.256 | 3.286 | 3.241 | 3.283 | 1,438,615 | +0.03(+0.84%) |
Jul 22, 2010 | 3.193 | 3.264 | 3.193 | 3.256 | 1,923,232 | +0.10(+3.02%) |
Jul 21, 2010 | 3.180 | 3.208 | 3.142 | 3.161 | 1,706,524 | -0.01(-0.43%) |
Jul 20, 2010 | 3.098 | 3.185 | 3.095 | 3.174 | 1,562,034 | +0.04(+1.39%) |
Jul 19, 2010 | 3.150 | 3.150 | 3.098 | 3.131 | 1,332,991 | -0.01(-0.17%) |
Jul 16, 2010 | 3.136 | 3.183 | 3.106 | 3.136 | 1,560,900 | -0.05(-1.54%) |
Jul 15, 2010 | 3.166 | 3.185 | 3.111 | 3.185 | 1,585,310 | +0.04(+1.12%) |
Jul 14, 2010 | 3.114 | 3.172 | 3.101 | 3.150 | 2,474,577 | +0.04(+1.31%) |
Jul 13, 2010 | 3.114 | 3.125 | 3.095 | 3.109 | 1,302,501 | +0.02(+0.53%) |
Jul 12, 2010 | 3.098 | 3.105 | 3.063 | 3.093 | 1,367,167 | -0.01(-0.35%) |
Jul 09, 2010 | 3.104 | 3.104 | 3.038 | 3.104 | 1,242,397 | +0.05(+1.70%) |
Jul 08, 2010 | 3.014 | 3.052 | 3.005 | 3.052 | 1,372,863 | +0.04(+1.45%) |
Jul 07, 2010 | 2.907 | 3.008 | 2.907 | 3.008 | 1,548,797 | +0.09(+3.18%) |
Jul 06, 2010 | 2.935 | 2.965 | 2.894 | 2.916 | 1,127,338 | +0.01(+0.38%) |
Jul 02, 2010 | 2.905 | 2.931 | 2.877 | 2.905 | 1,864,566 | -0.01(-0.47%) |
Jul 01, 2010 | 2.948 | 2.954 | 2.875 | 2.918 | 2,391,403 | -0.03(-1.11%) |
Jun 30, 2010 | 2.989 | 3.003 | 2.937 | 2.951 | 1,761,857 | -0.03(-1.10%) |
Jun 29, 2010 | 3.038 | 3.046 | 2.956 | 2.984 | 1,958,713 | -0.12(-3.86%) |
Jun 25, 2010 | 3.104 | 3.104 | 3.049 | 3.104 | 1,453,266 | +0.04(+1.42%) |
Jun 24, 2010 | 3.101 | 3.123 | 3.057 | 3.060 | 1,683,905 | -0.07(-2.31%) |
Jun 23, 2010 | 3.133 | 3.150 | 3.104 | 3.132 | 1,419,417 | -0.00(-0.04%) |
Jun 22, 2010 | 3.218 | 3.237 | 3.117 | 3.133 | 1,494,124 | -0.07(-2.04%) |
Jun 21, 2010 | 3.259 | 3.270 | 3.174 | 3.199 | 1,590,327 | -0.00(-0.09%) |
Jun 18, 2010 | 3.202 | 3.232 | 3.196 | 3.202 | 999,364 | +0.01(+0.26%) |
Jun 17, 2010 | 3.242 | 3.259 | 3.174 | 3.193 | 1,163,513 | -0.05(-1.43%) |
Jun 16, 2010 | 3.199 | 3.240 | 3.188 | 3.240 | 1,185,122 | +0.03(+0.93%) |
Jun 15, 2010 | 3.183 | 3.215 | 3.163 | 3.210 | 1,090,850 | +0.06(+1.82%) |
Jun 14, 2010 | 3.188 | 3.188 | 3.138 | 3.153 | 1,292,603 | +0.01(+0.43%) |
Jun 11, 2010 | 3.106 | 3.161 | 3.102 | 3.139 | 1,153,395 | +0.01(+0.35%) |
Jun 10, 2010 | 3.101 | 3.153 | 3.090 | 3.128 | 1,298,416 | +0.06(+1.95%) |
Jun 09, 2010 | 3.114 | 3.131 | 3.065 | 3.068 | 974,055 | -0.02(-0.53%) |
Jun 08, 2010 | 3.044 | 3.084 | 3.000 | 3.084 | 1,405,031 | +0.04(+1.43%) |
Jun 07, 2010 | 3.136 | 3.142 | 3.025 | 3.041 | 1,334,004 | -0.07(-2.36%) |
Jun 04, 2010 | 3.114 | 3.185 | 3.082 | 3.114 | 1,184,311 | -0.09(-2.89%) |
Jun 03, 2010 | 3.196 | 3.218 | 3.180 | 3.207 | 1,188,638 | +0.03(+1.03%) |
Jun 02, 2010 | 3.144 | 3.180 | 3.120 | 3.174 | 1,328,826 | +0.04(+1.22%) |
Jun 01, 2010 | 3.142 | 3.199 | 3.133 | 3.136 | 1,336,298 | -0.06(-1.79%) |
May 28, 2010 | 3.193 | 3.300 | 3.174 | 3.193 | 2,298,779 | -0.05(-1.43%) |
May 27, 2010 | 3.133 | 3.248 | 3.133 | 3.240 | 1,459,611 | +0.16(+5.13%) |
May 26, 2010 | 3.104 | 3.131 | 3.065 | 3.082 | 1,485,320 | +0.02(+0.71%) |
May 25, 2010 | 2.959 | 3.063 | 2.913 | 3.060 | 2,752,747 | +0.03(+0.99%) |
May 24, 2010 | 3.071 | 3.104 | 3.022 | 3.030 | 1,482,453 | -0.04(-1.42%) |
May 21, 2010 | 2.973 | 3.106 | 2.921 | 3.074 | 1,984,719 | +0.03(+0.89%) |
May 20, 2010 | 3.033 | 3.106 | 3.003 | 3.046 | 3,842,041 | -0.19(-5.73%) |
May 19, 2010 | 3.360 | 3.360 | 3.188 | 3.232 | 2,643,941 | -0.11(-3.38%) |
May 18, 2010 | 3.450 | 3.453 | 3.342 | 3.344 | 1,861,172 | -0.06(-1.71%) |
May 17, 2010 | 3.487 | 3.492 | 3.344 | 3.403 | 2,102,330 | -0.06(-1.75%) |
May 14, 2010 | 3.463 | 3.495 | 3.408 | 3.463 | 1,555,837 | -0.04(-1.28%) |
May 13, 2010 | 3.519 | 3.545 | 3.497 | 3.508 | 2,080,318 | -0.01(-0.22%) |
May 12, 2010 | 3.474 | 3.519 | 3.461 | 3.516 | 1,865,513 | +0.06(+1.83%) |
May 11, 2010 | 3.442 | 3.482 | 3.437 | 3.453 | 2,238,458 | +0.03(+0.93%) |
May 10, 2010 | 3.401 | 3.441 | 3.395 | 3.421 | 2,989,549 | +0.24(+7.46%) |
May 07, 2010 | 3.165 | 3.219 | 2.980 | 3.184 | 3,660,056 | -0.02(-0.66%) |
May 06, 2010 | 3.437 | 3.455 | 2.754 | 3.205 | 6,564,297 | -0.23(-6.61%) |
May 05, 2010 | 3.455 | 3.492 | 3.423 | 3.432 | 1,592,018 | -0.08(-2.18%) |
May 04, 2010 | 3.561 | 3.561 | 3.492 | 3.508 | 1,524,532 | -0.08(-2.21%) |
May 03, 2010 | 3.584 | 3.595 | 3.563 | 3.587 | 1,321,571 | +0.03(+0.97%) |
Apr 30, 2010 | 3.621 | 3.621 | 3.553 | 3.553 | 1,343,273 | -0.06(-1.61%) |
Apr 29, 2010 | 3.571 | 3.611 | 3.553 | 3.611 | 1,309,329 | +0.07(+1.86%) |
Apr 28, 2010 | 3.545 | 3.553 | 3.505 | 3.545 | 1,656,277 | +0.03(+0.83%) |
Apr 27, 2010 | 3.553 | 3.571 | 3.513 | 3.516 | 1,628,403 | -0.05(-1.48%) |
Apr 26, 2010 | 3.582 | 3.584 | 3.553 | 3.569 | 1,396,454 | -0.01(-0.15%) |
Apr 23, 2010 | 3.563 | 3.574 | 3.545 | 3.574 | 1,151,390 | +0.02(+0.44%) |
Apr 22, 2010 | 3.524 | 3.563 | 3.513 | 3.558 | 1,601,898 | +0.02(+0.67%) |
Apr 21, 2010 | 3.561 | 3.569 | 3.529 | 3.534 | 1,456,501 | -0.02(-0.59%) |
Apr 20, 2010 | 3.558 | 3.577 | 3.550 | 3.555 | 1,334,697 | +0.01(+0.22%) |
Apr 19, 2010 | 3.534 | 3.555 | 3.482 | 3.548 | 1,258,787 | +0.01(+0.22%) |
Apr 16, 2010 | 3.598 | 3.600 | 3.521 | 3.540 | 1,736,782 | -0.06(-1.69%) |
Apr 15, 2010 | 3.595 | 3.616 | 3.571 | 3.600 | 1,320,263 | -0.00(-0.07%) |
Apr 14, 2010 | 3.566 | 3.603 | 3.553 | 3.603 | 1,230,019 | +0.05(+1.41%) |
Apr 13, 2010 | 3.579 | 3.581 | 3.542 | 3.553 | 1,262,741 | -0.03(-0.74%) |
Apr 12, 2010 | 3.558 | 3.582 | 3.555 | 3.579 | 1,261,354 | +0.03(+0.97%) |
Apr 09, 2010 | 3.548 | 3.555 | 3.532 | 3.545 | 1,227,550 | +0.00(+0.00%) |
Apr 08, 2010 | 3.511 | 3.548 | 3.495 | 3.545 | 1,293,193 | +0.02(+0.45%) |
Apr 07, 2010 | 3.532 | 3.542 | 3.508 | 3.529 | 1,309,678 | -0.01(-0.30%) |
Apr 06, 2010 | 3.534 | 3.550 | 3.524 | 3.540 | 1,350,503 | +0.00(+0.00%) |
Apr 05, 2010 | 3.550 | 3.571 | 3.534 | 3.540 | 1,397,318 | -0.02(-0.67%) |
Apr 01, 2010 | 3.537 | 3.563 | 3.563 | 3.563 | 1,014,937 | +0.06(+1.58%) |
Mar 31, 2010 | 3.500 | 3.516 | 3.484 | 3.508 | 1,055,349 | +0.00(+0.08%) |
Mar 30, 2010 | 3.508 | 3.519 | 3.487 | 3.505 | 1,157,915 | +0.01(+0.30%) |
Mar 29, 2010 | 3.492 | 3.497 | 3.476 | 3.495 | 1,109,049 | +0.03(+0.76%) |
Mar 26, 2010 | 3.468 | 3.479 | 3.437 | 3.468 | 1,254,548 | +0.02(+0.54%) |
Mar 25, 2010 | 3.479 | 3.503 | 3.437 | 3.450 | 1,468,565 | -0.01(-0.38%) |
Mar 24, 2010 | 3.450 | 3.471 | 3.439 | 3.463 | 1,079,746 | -0.01(-0.15%) |
Mar 23, 2010 | 3.490 | 3.490 | 3.447 | 3.468 | 1,321,818 | +0.00(+0.08%) |
Mar 22, 2010 | 3.450 | 3.490 | 3.442 | 3.466 | 1,136,930 | +0.00(+0.00%) |
Mar 19, 2010 | 3.484 | 3.497 | 3.447 | 3.466 | 1,332,563 | -0.02(-0.68%) |
Mar 18, 2010 | 3.476 | 3.492 | 3.464 | 3.490 | 946,864 | +0.02(+0.61%) |
Mar 17, 2010 | 3.495 | 3.505 | 3.468 | 3.468 | 1,255,030 | -0.01(-0.23%) |
Mar 16, 2010 | 3.482 | 3.487 | 3.461 | 3.476 | 1,227,531 | +0.02(+0.46%) |
Mar 15, 2010 | 3.439 | 3.471 | 3.432 | 3.461 | 1,414,432 | -0.00(-0.08%) |
Mar 12, 2010 | 3.490 | 3.495 | 3.453 | 3.463 | 1,170,279 | -0.02(-0.46%) |
Mar 11, 2010 | 3.482 | 3.487 | 3.453 | 3.479 | 1,621,245 | -0.01(-0.38%) |
Mar 10, 2010 | 3.497 | 3.505 | 3.471 | 3.492 | 1,552,406 | +0.01(+0.23%) |
Mar 09, 2010 | 3.458 | 3.500 | 3.456 | 3.484 | 1,484,822 | +0.01(+0.30%) |
Mar 08, 2010 | 3.479 | 3.479 | 3.453 | 3.474 | 1,304,052 | -0.01(-0.23%) |
Mar 05, 2010 | 3.455 | 3.490 | 3.442 | 3.482 | 1,521,310 | +0.05(+1.38%) |
Mar 04, 2010 | 3.424 | 3.437 | 3.413 | 3.434 | 1,193,789 | +0.01(+0.15%) |
Mar 03, 2010 | 3.429 | 3.447 | 3.384 | 3.429 | 1,530,636 | +0.01(+0.39%) |
Mar 02, 2010 | 3.437 | 3.437 | 3.396 | 3.416 | 1,108,184 | +0.02(+0.54%) |
Mar 01, 2010 | 3.432 | 3.442 | 3.392 | 3.397 | 1,782,172 | -0.01(-0.31%) |
Feb 26, 2010 | 3.418 | 3.453 | 3.392 | 3.408 | 2,030,041 | -0.05(-1.52%) |
Feb 25, 2010 | 3.326 | 3.461 | 3.303 | 3.461 | 1,685,921 | +0.10(+3.13%) |
Feb 24, 2010 | 3.326 | 3.373 | 3.326 | 3.356 | 1,330,515 | +0.03(+0.89%) |
Feb 23, 2010 | 3.363 | 3.368 | 3.302 | 3.326 | 2,377,466 | -0.02(-0.71%) |
Feb 22, 2010 | 3.403 | 3.403 | 3.337 | 3.350 | 1,642,177 | -0.03(-0.94%) |
Feb 19, 2010 | 3.347 | 3.381 | 3.334 | 3.381 | 1,389,865 | +0.04(+1.18%) |
Feb 18, 2010 | 3.358 | 3.358 | 3.337 | 3.342 | 1,570,730 | -0.01(-0.39%) |
Feb 17, 2010 | 3.416 | 3.416 | 3.326 | 3.355 | 1,921,681 | -0.02(-0.58%) |
Feb 16, 2010 | 3.349 | 3.387 | 3.344 | 3.375 | 2,429,354 | +0.04(+1.07%) |
Feb 12, 2010 | 3.293 | 3.339 | 3.339 | 3.339 | 1,228,220 | -0.00(-0.08%) |
Feb 11, 2010 | 3.290 | 3.362 | 3.262 | 3.341 | 1,615,372 | +0.07(+2.03%) |
Feb 10, 2010 | 3.257 | 3.282 | 3.219 | 3.275 | 1,267,289 | +0.02(+0.63%) |
Feb 09, 2010 | 3.196 | 3.254 | 3.191 | 3.254 | 1,894,507 | +0.08(+2.58%) |
Feb 08, 2010 | 3.175 | 3.226 | 3.132 | 3.173 | 2,225,911 | +0.00(+0.08%) |
Feb 05, 2010 | 3.247 | 3.247 | 3.004 | 3.170 | 5,609,969 | -0.08(-2.36%) |
Feb 04, 2010 | 3.329 | 3.331 | 3.242 | 3.247 | 2,719,613 | -0.13(-3.71%) |
Feb 03, 2010 | 3.367 | 3.375 | 3.334 | 3.372 | 1,362,312 | -0.00(-0.00%) |
Feb 02, 2010 | 3.298 | 3.372 | 3.290 | 3.372 | 1,866,207 | +0.08(+2.33%) |
Feb 01, 2010 | 3.267 | 3.300 | 3.234 | 3.295 | 1,857,875 | +0.07(+2.22%) |
Jan 29, 2010 | 3.229 | 3.270 | 3.202 | 3.224 | 1,720,647 | -0.07(-2.02%) |
Jan 28, 2010 | 3.313 | 3.579 | 3.280 | 3.290 | 3,386,080 | +0.01(+0.39%) |
Jan 27, 2010 | 3.321 | 3.321 | 3.214 | 3.277 | 2,033,034 | -0.03(-0.85%) |
Jan 26, 2010 | 3.198 | 3.362 | 3.198 | 3.306 | 2,123,183 | -0.04(-1.22%) |
Jan 25, 2010 | 3.306 | 3.367 | 3.306 | 3.347 | 1,704,903 | +0.03(+1.00%) |
Jan 22, 2010 | 3.400 | 3.403 | 3.300 | 3.313 | 2,468,559 | -0.09(-2.56%) |
Jan 21, 2010 | 3.426 | 3.462 | 3.372 | 3.400 | 2,824,368 | -0.02(-0.60%) |
Jan 20, 2010 | 3.395 | 3.426 | 3.390 | 3.421 | 2,093,318 | +0.01(+0.15%) |
Jan 19, 2010 | 3.370 | 3.423 | 3.339 | 3.416 | 2,327,592 | +0.03(+0.75%) |
Jan 15, 2010 | 3.564 | 3.390 | 3.390 | 3.390 | 5,475,362 | -0.17(-4.88%) |
Jan 14, 2010 | 3.554 | 3.571 | 3.538 | 3.564 | 1,524,570 | +0.03(+0.87%) |
Jan 13, 2010 | 3.495 | 3.536 | 3.495 | 3.533 | 1,451,002 | +0.04(+1.10%) |
Jan 12, 2010 | 3.495 | 3.515 | 3.469 | 3.495 | 1,782,175 | -0.02(-0.44%) |
Jan 11, 2010 | 3.497 | 3.525 | 3.454 | 3.510 | 1,729,511 | +0.03(+0.96%) |
Jan 08, 2010 | 3.469 | 3.482 | 3.441 | 3.477 | 1,547,566 | +0.00(+0.00%) |
Jan 07, 2010 | 3.472 | 3.479 | 3.446 | 3.477 | 1,656,263 | +0.02(+0.44%) |
Jan 06, 2010 | 3.436 | 3.472 | 3.426 | 3.462 | 1,579,300 | +0.02(+0.45%) |
Jan 05, 2010 | 3.418 | 3.446 | 3.398 | 3.446 | 1,835,889 | +0.05(+1.35%) |