Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.308 | 4.317 | 4.277 | 4.281 | 275,319 | -0.00(-0.10%) |
Apr 29, 2010 | 4.335 | 4.335 | 4.268 | 4.286 | 263,247 | +0.00(+0.00%) |
Apr 28, 2010 | 4.201 | 4.295 | 4.174 | 4.286 | 578,269 | +0.08(+1.91%) |
Apr 27, 2010 | 4.295 | 4.335 | 4.187 | 4.205 | 733,422 | -0.11(-2.49%) |
Apr 26, 2010 | 4.313 | 4.340 | 4.295 | 4.313 | 414,674 | +0.03(+0.73%) |
Apr 23, 2010 | 4.277 | 4.317 | 4.277 | 4.281 | 267,431 | +0.00(+0.10%) |
Apr 22, 2010 | 4.304 | 4.304 | 4.250 | 4.277 | 202,542 | -0.03(-0.62%) |
Apr 21, 2010 | 4.290 | 4.313 | 4.272 | 4.304 | 307,714 | +0.03(+0.73%) |
Apr 20, 2010 | 4.187 | 4.272 | 4.187 | 4.272 | 337,756 | +0.09(+2.03%) |
Apr 19, 2010 | 4.268 | 4.268 | 4.129 | 4.187 | 533,206 | -0.05(-1.27%) |
Apr 16, 2010 | 4.371 | 4.371 | 4.237 | 4.241 | 603,779 | -0.11(-2.47%) |
Apr 15, 2010 | 4.295 | 4.362 | 4.281 | 4.349 | 532,768 | +0.05(+1.25%) |
Apr 14, 2010 | 4.295 | 4.317 | 4.232 | 4.295 | 873,292 | +0.06(+1.48%) |
Apr 13, 2010 | 4.205 | 4.246 | 4.161 | 4.232 | 562,311 | +0.03(+0.64%) |
Apr 12, 2010 | 4.179 | 4.210 | 4.170 | 4.205 | 421,403 | +0.04(+1.08%) |
Apr 09, 2010 | 4.102 | 4.170 | 4.098 | 4.161 | 395,116 | +0.06(+1.53%) |
Apr 08, 2010 | 4.089 | 4.111 | 4.053 | 4.098 | 294,670 | -0.02(-0.43%) |
Apr 07, 2010 | 4.125 | 4.181 | 4.089 | 4.116 | 419,346 | -0.04(-0.97%) |
Apr 06, 2010 | 4.107 | 4.161 | 4.102 | 4.156 | 487,912 | +0.05(+1.31%) |
Apr 05, 2010 | 4.085 | 4.111 | 4.067 | 4.102 | 507,445 | +0.02(+0.44%) |
Apr 01, 2010 | 3.973 | 4.085 | 4.085 | 4.085 | 782,329 | +0.13(+3.28%) |
Mar 31, 2010 | 3.906 | 3.973 | 3.897 | 3.955 | 360,426 | +0.04(+1.03%) |
Mar 30, 2010 | 3.937 | 3.959 | 3.906 | 3.915 | 211,682 | +0.00(+0.11%) |
Mar 29, 2010 | 3.928 | 3.928 | 3.874 | 3.910 | 180,143 | -0.00(-0.11%) |
Mar 26, 2010 | 3.888 | 3.915 | 3.870 | 3.915 | 403,664 | +0.07(+1.74%) |
Mar 25, 2010 | 3.839 | 3.852 | 3.809 | 3.847 | 286,851 | -0.00(-0.12%) |
Mar 24, 2010 | 3.834 | 3.852 | 3.789 | 3.852 | 132,435 | +0.02(+0.47%) |
Mar 23, 2010 | 3.812 | 3.856 | 3.767 | 3.834 | 176,055 | +0.03(+0.82%) |
Mar 22, 2010 | 3.803 | 3.825 | 3.794 | 3.803 | 203,986 | -0.03(-0.70%) |
Mar 19, 2010 | 3.901 | 3.919 | 3.830 | 3.830 | 201,034 | -0.06(-1.61%) |
Mar 18, 2010 | 3.865 | 3.901 | 3.803 | 3.892 | 808,229 | +0.02(+0.58%) |
Mar 17, 2010 | 3.789 | 3.879 | 3.754 | 3.870 | 464,542 | +0.08(+2.25%) |
Mar 16, 2010 | 3.727 | 3.785 | 3.713 | 3.785 | 228,107 | +0.06(+1.56%) |
Mar 15, 2010 | 3.722 | 3.727 | 3.704 | 3.727 | 160,563 | -0.02(-0.48%) |
Mar 12, 2010 | 3.691 | 3.745 | 3.691 | 3.745 | 435,952 | +0.07(+1.95%) |
Mar 11, 2010 | 3.669 | 3.686 | 3.655 | 3.673 | 102,596 | +0.01(+0.24%) |
Mar 10, 2010 | 3.673 | 3.691 | 3.646 | 3.664 | 317,963 | +0.01(+0.24%) |
Mar 09, 2010 | 3.664 | 3.669 | 3.606 | 3.655 | 161,019 | -0.00(-0.12%) |
Mar 08, 2010 | 3.642 | 3.669 | 3.642 | 3.660 | 166,879 | +0.00(+0.01%) |
Mar 05, 2010 | 3.552 | 3.660 | 3.548 | 3.659 | 292,247 | +0.12(+3.40%) |
Mar 04, 2010 | 3.539 | 3.552 | 3.512 | 3.539 | 175,916 | -0.01(-0.38%) |
Mar 03, 2010 | 3.440 | 3.624 | 3.427 | 3.552 | 401,397 | -0.04(-1.00%) |
Mar 02, 2010 | 3.610 | 3.646 | 3.575 | 3.588 | 415,676 | -0.01(-0.37%) |
Mar 01, 2010 | 3.651 | 3.651 | 3.579 | 3.601 | 178,547 | -0.04(-0.98%) |
Feb 26, 2010 | 3.530 | 3.642 | 3.525 | 3.637 | 600,382 | +0.08(+2.26%) |
Feb 25, 2010 | 3.503 | 3.557 | 3.490 | 3.557 | 265,902 | +0.01(+0.25%) |
Feb 24, 2010 | 3.481 | 3.548 | 3.467 | 3.548 | 269,552 | +0.09(+2.45%) |
Feb 23, 2010 | 3.494 | 3.521 | 3.449 | 3.463 | 219,228 | -0.02(-0.64%) |
Feb 22, 2010 | 3.516 | 3.516 | 3.440 | 3.485 | 295,298 | +0.00(+0.13%) |
Feb 19, 2010 | 3.440 | 3.503 | 3.391 | 3.481 | 377,699 | +0.04(+1.08%) |
Feb 18, 2010 | 3.405 | 3.449 | 3.391 | 3.443 | 117,709 | +0.01(+0.29%) |
Feb 17, 2010 | 3.414 | 3.449 | 3.396 | 3.433 | 178,225 | +0.03(+0.84%) |
Feb 16, 2010 | 3.400 | 3.418 | 3.364 | 3.405 | 259,181 | +0.01(+0.39%) |
Feb 12, 2010 | 3.369 | 3.391 | 3.391 | 3.391 | 377,753 | +0.02(+0.66%) |
Feb 11, 2010 | 3.288 | 3.387 | 3.288 | 3.369 | 513,691 | +0.07(+2.09%) |
Feb 10, 2010 | 3.333 | 3.333 | 3.284 | 3.300 | 90,528 | -0.05(-1.39%) |
Feb 09, 2010 | 3.293 | 3.369 | 3.279 | 3.346 | 234,895 | +0.05(+1.63%) |
Feb 08, 2010 | 3.252 | 3.293 | 3.248 | 3.293 | 204,223 | +0.01(+0.27%) |
Feb 05, 2010 | 3.297 | 3.329 | 3.181 | 3.284 | 422,283 | -0.01(-0.41%) |
Feb 04, 2010 | 3.382 | 3.382 | 3.293 | 3.297 | 239,779 | -0.09(-2.77%) |
Feb 03, 2010 | 3.445 | 3.449 | 3.378 | 3.391 | 147,880 | -0.01(-0.40%) |
Feb 02, 2010 | 3.360 | 3.422 | 3.355 | 3.405 | 155,562 | +0.05(+1.47%) |
Feb 01, 2010 | 3.297 | 3.364 | 3.297 | 3.355 | 270,965 | +0.04(+1.35%) |
Jan 29, 2010 | 3.387 | 3.405 | 3.311 | 3.311 | 328,294 | -0.09(-2.50%) |
Jan 28, 2010 | 3.396 | 3.481 | 3.364 | 3.396 | 206,649 | +0.01(+0.26%) |
Jan 27, 2010 | 3.467 | 3.472 | 3.378 | 3.387 | 298,427 | -0.09(-2.70%) |
Jan 26, 2010 | 3.458 | 3.499 | 3.458 | 3.481 | 575,023 | -0.03(-0.77%) |
Jan 25, 2010 | 3.458 | 3.534 | 3.409 | 3.507 | 685,370 | +0.09(+2.75%) |
Jan 22, 2010 | 3.431 | 3.485 | 3.396 | 3.414 | 475,962 | +0.00(+0.13%) |
Jan 21, 2010 | 3.490 | 3.512 | 3.400 | 3.409 | 502,814 | -0.06(-1.80%) |
Jan 20, 2010 | 3.507 | 3.507 | 3.400 | 3.472 | 416,563 | -0.05(-1.52%) |
Jan 19, 2010 | 3.463 | 3.548 | 3.463 | 3.525 | 536,644 | +0.04(+1.29%) |
Jan 15, 2010 | 3.422 | 3.481 | 3.481 | 3.481 | 1,147,118 | +0.03(+0.78%) |
Jan 14, 2010 | 3.369 | 3.463 | 3.369 | 3.454 | 655,388 | +0.05(+1.58%) |
Jan 13, 2010 | 3.320 | 3.405 | 3.320 | 3.400 | 579,639 | +0.05(+1.47%) |
Jan 12, 2010 | 3.315 | 3.382 | 3.311 | 3.351 | 528,452 | +0.01(+0.40%) |
Jan 11, 2010 | 3.342 | 3.373 | 3.333 | 3.337 | 604,307 | -0.00(-0.13%) |
Jan 08, 2010 | 3.297 | 3.346 | 3.284 | 3.342 | 645,679 | +0.04(+1.22%) |
Jan 07, 2010 | 3.297 | 3.351 | 3.244 | 3.302 | 646,702 | -0.05(-1.48%) |
Jan 06, 2010 | 3.405 | 3.405 | 3.324 | 3.351 | 973,464 | -0.05(-1.57%) |
Jan 05, 2010 | 3.369 | 3.422 | 3.355 | 3.405 | 649,845 | +0.04(+1.20%) |
Jan 04, 2010 | 3.275 | 3.364 | 3.275 | 3.364 | 532,703 | +0.09(+2.73%) |
Dec 31, 2009 | 3.257 | 3.275 | 3.275 | 3.275 | 158,924 | +0.01(+0.27%) |
Dec 30, 2009 | 3.257 | 3.284 | 3.222 | 3.266 | 274,338 | -0.03(-0.95%) |
Dec 29, 2009 | 3.275 | 3.302 | 3.270 | 3.297 | 149,523 | +0.00(+0.00%) |
Dec 28, 2009 | 3.297 | 3.333 | 3.252 | 3.297 | 321,130 | -0.00(-0.14%) |
Dec 24, 2009 | 3.297 | 3.306 | 3.275 | 3.302 | 225,755 | +0.02(+0.55%) |
Dec 23, 2009 | 3.270 | 3.293 | 3.270 | 3.284 | 116,996 | -0.00(-0.14%) |
Dec 22, 2009 | 3.261 | 3.297 | 3.257 | 3.288 | 391,933 | +0.02(+0.55%) |
Dec 21, 2009 | 3.244 | 3.302 | 3.244 | 3.270 | 350,926 | +0.03(+0.83%) |
Dec 18, 2009 | 3.275 | 3.275 | 3.226 | 3.244 | 203,899 | -0.03(-0.96%) |
Dec 17, 2009 | 3.284 | 3.302 | 3.257 | 3.275 | 222,121 | -0.04(-1.08%) |
Dec 16, 2009 | 3.297 | 3.320 | 3.288 | 3.311 | 220,038 | +0.05(+1.51%) |
Dec 15, 2009 | 3.226 | 3.266 | 3.226 | 3.261 | 270,151 | +0.00(+0.14%) |
Dec 14, 2009 | 3.235 | 3.257 | 3.226 | 3.257 | 140,794 | +0.02(+0.55%) |
Dec 11, 2009 | 3.233 | 3.248 | 3.210 | 3.239 | 319,599 | +0.01(+0.42%) |
Dec 10, 2009 | 3.185 | 3.252 | 3.185 | 3.226 | 395,559 | -0.03(-0.83%) |
Dec 09, 2009 | 3.248 | 3.279 | 3.226 | 3.252 | 173,011 | +0.02(+0.69%) |
Dec 08, 2009 | 3.230 | 3.252 | 3.199 | 3.230 | 194,753 | -0.03(-0.89%) |
Dec 07, 2009 | 3.302 | 3.324 | 3.252 | 3.259 | 270,614 | -0.00(-0.07%) |
Dec 04, 2009 | 3.270 | 3.306 | 3.252 | 3.261 | 278,001 | -0.00(-0.14%) |
Dec 03, 2009 | 3.217 | 3.293 | 3.212 | 3.266 | 410,188 | +0.03(+0.97%) |
Dec 02, 2009 | 3.221 | 3.239 | 3.194 | 3.235 | 195,899 | +0.00(+0.14%) |
Dec 01, 2009 | 3.159 | 3.244 | 3.159 | 3.230 | 266,170 | +0.12(+3.74%) |
Nov 30, 2009 | 3.060 | 3.132 | 3.060 | 3.114 | 382,384 | +0.06(+2.05%) |
Nov 27, 2009 | 3.065 | 3.069 | 3.024 | 3.051 | 112,060 | -0.04(-1.30%) |
Nov 25, 2009 | 3.087 | 3.123 | 3.078 | 3.091 | 140,269 | +0.02(+0.73%) |
Nov 24, 2009 | 3.082 | 3.087 | 3.056 | 3.069 | 500,872 | -0.04(-1.15%) |
Nov 23, 2009 | 3.105 | 3.141 | 3.105 | 3.105 | 377,831 | +0.00(+0.00%) |
Nov 20, 2009 | 3.096 | 3.109 | 3.074 | 3.105 | 265,350 | +0.02(+0.58%) |
Nov 19, 2009 | 3.132 | 3.132 | 3.074 | 3.087 | 276,144 | -0.06(-1.99%) |
Nov 18, 2009 | 3.190 | 3.190 | 3.141 | 3.150 | 238,313 | -0.03(-0.98%) |
Nov 17, 2009 | 3.199 | 3.221 | 3.172 | 3.181 | 195,016 | -0.05(-1.66%) |
Nov 16, 2009 | 3.190 | 3.252 | 3.190 | 3.235 | 226,571 | +0.04(+1.26%) |
Nov 13, 2009 | 3.190 | 3.244 | 3.190 | 3.194 | 177,269 | +0.00(+0.14%) |
Nov 12, 2009 | 3.203 | 3.212 | 3.167 | 3.190 | 279,383 | -0.06(-1.93%) |
Nov 11, 2009 | 3.284 | 3.284 | 3.248 | 3.252 | 213,032 | -0.03(-0.82%) |
Nov 10, 2009 | 3.261 | 3.306 | 3.235 | 3.279 | 170,167 | -0.02(-0.68%) |
Nov 09, 2009 | 3.266 | 3.320 | 3.266 | 3.302 | 119,622 | +0.04(+1.10%) |
Nov 06, 2009 | 3.261 | 3.284 | 3.244 | 3.266 | 197,728 | -0.02(-0.68%) |
Nov 05, 2009 | 3.279 | 3.302 | 3.273 | 3.288 | 182,794 | +0.02(+0.55%) |
Nov 04, 2009 | 3.261 | 3.302 | 3.212 | 3.270 | 442,977 | -0.00(-0.01%) |
Nov 03, 2009 | 3.252 | 3.275 | 3.248 | 3.271 | 163,097 | +0.01(+0.29%) |
Nov 02, 2009 | 3.230 | 3.288 | 3.230 | 3.261 | 238,324 | +0.02(+0.69%) |
Oct 30, 2009 | 3.311 | 3.311 | 3.230 | 3.239 | 186,739 | -0.06(-1.90%) |
Oct 29, 2009 | 3.252 | 3.320 | 3.252 | 3.302 | 100,786 | +0.07(+2.07%) |
Oct 28, 2009 | 3.279 | 3.324 | 3.221 | 3.235 | 240,425 | -0.06(-1.90%) |
Oct 27, 2009 | 3.279 | 3.311 | 3.279 | 3.297 | 224,884 | -0.00(-0.14%) |
Oct 26, 2009 | 3.306 | 3.351 | 3.275 | 3.302 | 401,044 | -0.02(-0.54%) |
Oct 23, 2009 | 3.315 | 3.324 | 3.288 | 3.320 | 307,263 | -0.05(-1.59%) |
Oct 22, 2009 | 3.364 | 3.382 | 3.275 | 3.373 | 779,848 | +0.00(+0.00%) |
Oct 21, 2009 | 3.391 | 3.414 | 3.355 | 3.373 | 484,595 | -0.03(-0.79%) |
Oct 20, 2009 | 3.405 | 3.414 | 3.387 | 3.400 | 321,980 | -0.03(-0.78%) |
Oct 19, 2009 | 3.382 | 3.440 | 3.382 | 3.427 | 208,350 | +0.04(+1.06%) |
Oct 16, 2009 | 3.378 | 3.405 | 3.360 | 3.391 | 265,498 | -0.04(-1.17%) |
Oct 15, 2009 | 3.400 | 3.463 | 3.391 | 3.431 | 453,787 | -0.07(-2.04%) |
Oct 14, 2009 | 3.499 | 3.516 | 3.445 | 3.503 | 328,131 | +0.01(+0.26%) |
Oct 13, 2009 | 3.467 | 3.499 | 3.440 | 3.494 | 182,450 | +0.01(+0.39%) |
Oct 12, 2009 | 3.490 | 3.494 | 3.458 | 3.481 | 182,392 | +0.01(+0.39%) |
Oct 09, 2009 | 3.449 | 3.503 | 3.449 | 3.467 | 223,576 | -0.00(-0.13%) |
Oct 08, 2009 | 3.449 | 3.507 | 3.440 | 3.472 | 174,160 | +0.03(+0.91%) |
Oct 07, 2009 | 3.463 | 3.472 | 3.427 | 3.440 | 317,824 | +0.00(+0.13%) |
Oct 06, 2009 | 3.422 | 3.481 | 3.409 | 3.436 | 242,714 | +0.01(+0.39%) |
Oct 05, 2009 | 3.436 | 3.449 | 3.414 | 3.422 | 149,471 | +0.02(+0.66%) |
Oct 02, 2009 | 3.382 | 3.432 | 3.364 | 3.400 | 331,086 | -0.04(-1.30%) |
Oct 01, 2009 | 3.548 | 3.549 | 3.440 | 3.445 | 710,201 | -0.09(-2.65%) |
Sep 30, 2009 | 3.557 | 3.561 | 3.507 | 3.539 | 209,353 | +0.00(+0.13%) |
Sep 29, 2009 | 3.606 | 3.610 | 3.525 | 3.534 | 263,980 | -0.11(-3.07%) |
Sep 28, 2009 | 3.597 | 3.646 | 3.597 | 3.646 | 283,547 | +0.04(+1.12%) |
Sep 25, 2009 | 3.566 | 3.615 | 3.543 | 3.606 | 336,594 | +0.04(+1.26%) |
Sep 24, 2009 | 3.606 | 3.612 | 3.530 | 3.561 | 350,888 | -0.06(-1.61%) |
Sep 23, 2009 | 3.633 | 3.642 | 3.606 | 3.619 | 210,203 | -0.03(-0.74%) |
Sep 22, 2009 | 3.601 | 3.646 | 3.601 | 3.646 | 116,768 | +0.06(+1.75%) |
Sep 21, 2009 | 3.606 | 3.606 | 3.557 | 3.584 | 338,842 | -0.05(-1.35%) |
Sep 18, 2009 | 3.588 | 3.637 | 3.575 | 3.633 | 131,987 | +0.04(+1.25%) |
Sep 17, 2009 | 3.633 | 3.677 | 3.584 | 3.588 | 249,116 | -0.06(-1.67%) |
Sep 16, 2009 | 3.637 | 3.677 | 3.628 | 3.649 | 226,160 | -0.02(-0.53%) |
Sep 15, 2009 | 3.660 | 3.673 | 3.642 | 3.669 | 163,940 | -0.01(-0.24%) |
Sep 14, 2009 | 3.686 | 3.687 | 3.637 | 3.677 | 241,791 | +0.00(+0.00%) |
Sep 11, 2009 | 3.651 | 3.749 | 3.651 | 3.677 | 198,474 | +0.01(+0.26%) |
Sep 10, 2009 | 3.651 | 3.673 | 3.606 | 3.668 | 222,523 | +0.05(+1.47%) |
Sep 09, 2009 | 3.615 | 3.624 | 3.597 | 3.615 | 391,920 | +0.00(+0.00%) |
Sep 08, 2009 | 3.592 | 3.624 | 3.579 | 3.615 | 409,981 | +0.08(+2.15%) |
Sep 04, 2009 | 3.516 | 3.570 | 3.463 | 3.539 | 212,936 | -0.01(-0.38%) |
Sep 03, 2009 | 3.543 | 3.570 | 3.499 | 3.552 | 272,020 | -0.02(-0.50%) |
Sep 02, 2009 | 3.525 | 3.579 | 3.525 | 3.570 | 90,493 | +0.04(+1.14%) |
Sep 01, 2009 | 3.575 | 3.601 | 3.490 | 3.530 | 361,568 | -0.03(-0.75%) |
Aug 31, 2009 | 3.530 | 3.610 | 3.481 | 3.557 | 239,723 | +0.00(+0.00%) |
Aug 28, 2009 | 3.530 | 3.566 | 3.490 | 3.557 | 186,923 | +0.01(+0.38%) |
Aug 27, 2009 | 3.557 | 3.561 | 3.499 | 3.543 | 142,111 | +0.01(+0.25%) |
Aug 26, 2009 | 3.521 | 3.534 | 3.472 | 3.534 | 202,198 | +0.02(+0.64%) |
Aug 25, 2009 | 3.481 | 3.557 | 3.476 | 3.512 | 327,921 | +0.03(+0.77%) |
Aug 24, 2009 | 3.548 | 3.597 | 3.476 | 3.485 | 538,146 | -0.06(-1.76%) |
Aug 21, 2009 | 3.499 | 3.575 | 3.499 | 3.548 | 233,364 | +0.03(+0.89%) |
Aug 20, 2009 | 3.494 | 3.543 | 3.494 | 3.516 | 146,309 | +0.02(+0.64%) |
Aug 19, 2009 | 3.378 | 3.509 | 3.378 | 3.494 | 283,046 | +0.05(+1.43%) |
Aug 18, 2009 | 3.382 | 3.454 | 3.369 | 3.445 | 164,883 | +0.07(+2.12%) |
Aug 17, 2009 | 3.378 | 3.382 | 3.364 | 3.373 | 368,687 | -0.11(-3.08%) |
Aug 14, 2009 | 3.499 | 3.525 | 3.436 | 3.481 | 210,770 | +0.00(+0.00%) |
Aug 13, 2009 | 3.476 | 3.499 | 3.454 | 3.481 | 137,944 | +0.03(+0.91%) |
Aug 12, 2009 | 3.431 | 3.449 | 3.387 | 3.449 | 160,855 | +0.03(+0.92%) |
Aug 11, 2009 | 3.400 | 3.422 | 3.387 | 3.418 | 153,193 | -0.00(-0.13%) |
Aug 10, 2009 | 3.418 | 3.436 | 3.409 | 3.422 | 139,804 | -0.02(-0.52%) |
Aug 07, 2009 | 3.414 | 3.454 | 3.414 | 3.440 | 418,530 | +0.01(+0.26%) |
Aug 06, 2009 | 3.472 | 3.484 | 3.409 | 3.431 | 255,430 | -0.04(-1.16%) |
Aug 05, 2009 | 3.485 | 3.485 | 3.422 | 3.472 | 131,176 | -0.04(-1.15%) |
Aug 04, 2009 | 3.543 | 3.552 | 3.507 | 3.512 | 123,134 | -0.07(-1.87%) |
Aug 03, 2009 | 3.552 | 3.579 | 3.534 | 3.579 | 234,122 | +0.04(+1.27%) |
Jul 31, 2009 | 3.543 | 3.561 | 3.507 | 3.534 | 317,172 | +0.04(+1.02%) |
Jul 30, 2009 | 3.458 | 3.530 | 3.445 | 3.499 | 227,347 | +0.04(+1.16%) |
Jul 29, 2009 | 3.414 | 3.458 | 3.378 | 3.458 | 244,321 | -0.02(-0.64%) |
Jul 28, 2009 | 3.476 | 3.494 | 3.431 | 3.481 | 208,419 | +0.03(+0.91%) |
Jul 27, 2009 | 3.463 | 3.476 | 3.414 | 3.449 | 156,009 | -0.03(-0.77%) |
Jul 24, 2009 | 3.418 | 3.499 | 3.418 | 3.476 | 1,497 | +0.01(+0.39%) |
Jul 23, 2009 | 3.422 | 3.467 | 3.369 | 3.463 | 289,379 | +0.05(+1.44%) |
Jul 22, 2009 | 3.293 | 3.418 | 3.293 | 3.414 | 355,662 | +0.07(+2.14%) |
Jul 21, 2009 | 3.320 | 3.342 | 3.293 | 3.342 | 203,551 | +0.06(+1.77%) |
Jul 20, 2009 | 3.217 | 3.293 | 3.217 | 3.284 | 228,055 | +0.07(+2.09%) |
Jul 17, 2009 | 3.217 | 3.225 | 3.203 | 3.217 | 20,219 | +0.00(+0.00%) |
Jul 16, 2009 | 3.239 | 3.244 | 3.208 | 3.217 | 193,327 | -0.06(-1.78%) |
Jul 15, 2009 | 3.226 | 3.284 | 3.226 | 3.275 | 380,134 | +0.06(+1.95%) |
Jul 14, 2009 | 3.230 | 3.230 | 3.190 | 3.212 | 314,561 | -0.00(-0.14%) |
Jul 13, 2009 | 3.194 | 3.230 | 3.190 | 3.217 | 168,451 | +0.02(+0.56%) |
Jul 10, 2009 | 3.212 | 3.213 | 3.190 | 3.199 | 126,621 | -0.03(-0.97%) |
Jul 09, 2009 | 3.208 | 3.239 | 3.199 | 3.230 | 226,701 | +0.00(+0.14%) |
Jul 08, 2009 | 3.217 | 3.239 | 3.194 | 3.226 | 171,678 | +0.00(+0.14%) |
Jul 07, 2009 | 3.266 | 3.306 | 3.221 | 3.221 | 197,082 | -0.07(-2.04%) |
Jul 06, 2009 | 3.266 | 3.288 | 3.248 | 3.288 | 181,900 | +0.03(+0.96%) |
Jul 02, 2009 | 3.288 | 3.293 | 3.226 | 3.257 | 113,562 | -0.05(-1.56%) |
Jul 01, 2009 | 3.284 | 3.333 | 3.284 | 3.308 | 367,268 | +0.02(+0.61%) |
Jun 30, 2009 | 3.288 | 3.293 | 3.221 | 3.288 | 206,438 | +0.01(+0.27%) |
Jun 29, 2009 | 3.203 | 3.297 | 3.203 | 3.279 | 280,431 | +0.00(+0.00%) |
Jun 26, 2009 | 3.185 | 3.293 | 3.185 | 3.279 | 652,999 | -0.01(-0.41%) |
Jun 25, 2009 | 3.230 | 3.293 | 3.230 | 3.293 | 199,263 | +0.12(+3.81%) |
Jun 24, 2009 | 3.194 | 3.248 | 3.163 | 3.172 | 199,619 | +0.01(+0.43%) |
Jun 23, 2009 | 3.127 | 3.172 | 3.127 | 3.159 | 159,832 | +0.02(+0.57%) |
Jun 22, 2009 | 3.252 | 3.261 | 3.114 | 3.141 | 271,794 | -0.10(-3.20%) |
Jun 19, 2009 | 3.235 | 3.257 | 3.226 | 3.244 | 103,951 | +0.03(+0.86%) |
Jun 18, 2009 | 3.221 | 3.235 | 3.208 | 3.217 | 152,013 | +0.00(+0.14%) |
Jun 17, 2009 | 3.163 | 3.235 | 3.136 | 3.212 | 220,623 | +0.08(+2.42%) |
Jun 16, 2009 | 3.194 | 3.211 | 3.136 | 3.136 | 246,784 | -0.06(-1.82%) |
Jun 15, 2009 | 3.275 | 3.284 | 3.176 | 3.194 | 247,830 | -0.08(-2.59%) |
Jun 12, 2009 | 3.261 | 3.315 | 3.261 | 3.279 | 138,226 | -0.00(-0.14%) |
Jun 11, 2009 | 3.244 | 3.297 | 3.244 | 3.284 | 154,885 | +0.07(+2.09%) |
Jun 10, 2009 | 3.275 | 3.279 | 3.203 | 3.217 | 228,746 | +0.00(+0.14%) |
Jun 09, 2009 | 3.176 | 3.266 | 3.176 | 3.212 | 613,583 | +0.02(+0.70%) |
Jun 08, 2009 | 3.154 | 3.190 | 3.141 | 3.190 | 188,255 | +0.03(+0.85%) |
Jun 05, 2009 | 3.226 | 3.226 | 3.141 | 3.163 | 131,601 | -0.01(-0.42%) |
Jun 04, 2009 | 3.114 | 3.190 | 3.114 | 3.176 | 124,173 | +0.07(+2.16%) |
Jun 03, 2009 | 3.141 | 3.141 | 3.056 | 3.109 | 206,928 | -0.04(-1.42%) |
Jun 02, 2009 | 3.159 | 3.212 | 3.141 | 3.154 | 193,740 | +0.02(+0.57%) |
Jun 01, 2009 | 3.118 | 3.190 | 3.118 | 3.136 | 318,750 | +0.06(+1.89%) |
May 29, 2009 | 3.065 | 3.082 | 3.038 | 3.078 | 199,536 | +0.06(+2.08%) |
May 28, 2009 | 3.065 | 3.082 | 2.989 | 3.015 | 351,628 | -0.03(-1.03%) |
May 27, 2009 | 3.091 | 3.096 | 3.020 | 3.047 | 351,994 | -0.01(-0.44%) |
May 26, 2009 | 2.953 | 3.082 | 2.953 | 3.060 | 268,120 | +0.11(+3.79%) |
May 22, 2009 | 2.957 | 2.975 | 2.944 | 2.948 | 171,475 | +0.03(+0.92%) |
May 21, 2009 | 2.930 | 2.993 | 2.912 | 2.921 | 173,151 | -0.08(-2.83%) |
May 20, 2009 | 3.029 | 3.141 | 3.006 | 3.006 | 311,836 | +0.03(+0.90%) |
May 19, 2009 | 3.038 | 3.065 | 2.980 | 2.980 | 112,355 | -0.10(-3.34%) |
May 18, 2009 | 2.997 | 3.085 | 2.997 | 3.082 | 87,397 | +0.10(+3.30%) |
May 15, 2009 | 2.980 | 3.029 | 2.962 | 2.984 | 126,732 | +0.02(+0.76%) |
May 14, 2009 | 2.966 | 2.993 | 2.953 | 2.962 | 151,760 | +0.00(+0.00%) |
May 13, 2009 | 3.024 | 3.038 | 2.962 | 2.962 | 147,943 | -0.13(-4.20%) |
May 12, 2009 | 3.051 | 3.091 | 3.025 | 3.091 | 186,158 | +0.05(+1.77%) |
May 11, 2009 | 3.105 | 3.105 | 3.019 | 3.038 | 122,436 | -0.08(-2.72%) |
May 08, 2009 | 3.065 | 3.123 | 3.038 | 3.123 | 216,674 | +0.11(+3.71%) |
May 07, 2009 | 3.033 | 3.047 | 2.971 | 3.011 | 356,031 | -0.02(-0.59%) |
May 06, 2009 | 2.989 | 3.078 | 2.962 | 3.029 | 378,421 | +0.05(+1.80%) |
May 05, 2009 | 2.962 | 2.975 | 2.953 | 2.975 | 173,815 | +0.04(+1.22%) |
May 04, 2009 | 2.886 | 2.944 | 2.886 | 2.939 | 535,672 | +0.10(+3.63%) |