Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.833 | 3.848 | 3.824 | 3.848 | 647,097 | +0.01(+0.39%) |
Apr 28, 2011 | 3.836 | 3.842 | 3.824 | 3.833 | 708,709 | -0.01(-0.38%) |
Apr 27, 2011 | 3.848 | 3.857 | 3.821 | 3.848 | 649,337 | +0.01(+0.15%) |
Apr 26, 2011 | 3.812 | 3.848 | 3.804 | 3.842 | 840,841 | +0.04(+1.17%) |
Apr 25, 2011 | 3.807 | 3.809 | 3.789 | 3.798 | 704,574 | -0.00(-0.08%) |
Apr 21, 2011 | 3.809 | 3.815 | 3.795 | 3.801 | 731,141 | +0.01(+0.24%) |
Apr 20, 2011 | 3.768 | 3.809 | 3.768 | 3.792 | 593,928 | +0.03(+0.87%) |
Apr 19, 2011 | 3.747 | 3.765 | 3.741 | 3.759 | 642,168 | +0.01(+0.40%) |
Apr 18, 2011 | 3.756 | 3.756 | 3.715 | 3.744 | 531,191 | -0.03(-0.71%) |
Apr 15, 2011 | 3.780 | 3.789 | 3.768 | 3.771 | 427,464 | +0.00(+0.00%) |
Apr 14, 2011 | 3.750 | 3.772 | 3.747 | 3.771 | 426,630 | +0.01(+0.16%) |
Apr 13, 2011 | 3.786 | 3.795 | 3.750 | 3.765 | 725,797 | -0.00(-0.08%) |
Apr 12, 2011 | 3.774 | 3.783 | 3.744 | 3.768 | 979,703 | -0.03(-0.70%) |
Apr 11, 2011 | 3.818 | 3.824 | 3.783 | 3.795 | 508,455 | -0.01(-0.39%) |
Apr 08, 2011 | 3.824 | 3.830 | 3.792 | 3.809 | 428,160 | -0.01(-0.23%) |
Apr 07, 2011 | 3.818 | 3.827 | 3.801 | 3.818 | 644,932 | +0.00(+0.00%) |
Apr 06, 2011 | 3.821 | 3.830 | 3.812 | 3.818 | 627,631 | +0.01(+0.23%) |
Apr 05, 2011 | 3.789 | 3.821 | 3.789 | 3.809 | 708,111 | +0.01(+0.31%) |
Apr 04, 2011 | 3.821 | 3.821 | 3.792 | 3.798 | 640,482 | -0.02(-0.47%) |
Apr 01, 2011 | 3.812 | 3.815 | 3.795 | 3.815 | 746,557 | +0.00(+0.08%) |
Mar 31, 2011 | 3.812 | 3.812 | 3.783 | 3.812 | 704,662 | +0.00(+0.08%) |
Mar 30, 2011 | 3.801 | 3.812 | 3.789 | 3.809 | 807,980 | +0.02(+0.47%) |
Mar 29, 2011 | 3.786 | 3.792 | 3.774 | 3.792 | 592,691 | +0.01(+0.27%) |
Mar 28, 2011 | 3.789 | 3.804 | 3.777 | 3.782 | 456,008 | -0.01(-0.19%) |
Mar 25, 2011 | 3.774 | 3.789 | 3.768 | 3.789 | 428,461 | +0.01(+0.39%) |
Mar 24, 2011 | 3.744 | 3.780 | 3.741 | 3.774 | 600,154 | +0.03(+0.79%) |
Mar 23, 2011 | 3.756 | 3.756 | 3.727 | 3.744 | 612,286 | -0.01(-0.39%) |
Mar 22, 2011 | 3.753 | 3.804 | 3.709 | 3.759 | 735,081 | +0.02(+0.57%) |
Mar 21, 2011 | 3.741 | 3.749 | 3.738 | 3.738 | 580,744 | +0.03(+0.93%) |
Mar 18, 2011 | 3.729 | 3.735 | 3.695 | 3.703 | 533,693 | +0.02(+0.42%) |
Mar 17, 2011 | 3.706 | 3.720 | 3.677 | 3.688 | 892,527 | +0.00(+0.13%) |
Mar 16, 2011 | 3.738 | 3.738 | 3.657 | 3.683 | 836,450 | -0.06(-1.69%) |
Mar 15, 2011 | 3.729 | 3.755 | 3.720 | 3.746 | 963,474 | -0.04(-1.14%) |
Mar 14, 2011 | 3.784 | 3.790 | 3.755 | 3.790 | 716,013 | -0.01(-0.23%) |
Mar 11, 2011 | 3.752 | 3.798 | 3.752 | 3.798 | 880,710 | +0.03(+0.77%) |
Mar 10, 2011 | 3.787 | 3.801 | 3.755 | 3.770 | 1,364,779 | -0.03(-0.91%) |
Mar 09, 2011 | 3.793 | 3.813 | 3.790 | 3.804 | 524,820 | -0.01(-0.23%) |
Mar 08, 2011 | 3.793 | 3.813 | 3.781 | 3.813 | 653,096 | +0.01(+0.23%) |
Mar 07, 2011 | 3.798 | 3.810 | 3.770 | 3.804 | 696,711 | +0.00(+0.08%) |
Mar 04, 2011 | 3.813 | 3.827 | 3.781 | 3.801 | 462,689 | -0.02(-0.60%) |
Mar 03, 2011 | 3.801 | 3.824 | 3.801 | 3.824 | 718,180 | +0.03(+0.91%) |
Mar 02, 2011 | 3.758 | 3.793 | 3.758 | 3.790 | 627,181 | +0.01(+0.15%) |
Mar 01, 2011 | 3.801 | 3.810 | 3.775 | 3.784 | 778,050 | -0.02(-0.46%) |
Feb 28, 2011 | 3.784 | 3.807 | 3.781 | 3.801 | 779,680 | +0.02(+0.53%) |
Feb 25, 2011 | 3.749 | 3.781 | 3.749 | 3.781 | 519,019 | +0.03(+0.92%) |
Feb 24, 2011 | 3.744 | 3.755 | 3.715 | 3.746 | 736,401 | -0.00(-0.08%) |
Feb 23, 2011 | 3.795 | 3.795 | 3.741 | 3.749 | 749,400 | -0.03(-0.91%) |
Feb 22, 2011 | 3.821 | 3.827 | 3.770 | 3.784 | 817,661 | -0.05(-1.35%) |
Feb 18, 2011 | 3.859 | 3.859 | 3.833 | 3.836 | 606,950 | -0.03(-0.67%) |
Feb 17, 2011 | 3.853 | 3.862 | 3.842 | 3.862 | 604,803 | +0.00(+0.07%) |
Feb 16, 2011 | 3.836 | 3.865 | 3.836 | 3.859 | 617,421 | +0.03(+0.68%) |
Feb 15, 2011 | 3.847 | 3.847 | 3.827 | 3.833 | 408,891 | -0.02(-0.45%) |
Feb 14, 2011 | 3.842 | 3.856 | 3.830 | 3.850 | 592,800 | +0.01(+0.23%) |
Feb 11, 2011 | 3.813 | 3.842 | 3.807 | 3.842 | 615,195 | +0.02(+0.60%) |
Feb 10, 2011 | 3.813 | 3.827 | 3.804 | 3.819 | 623,634 | -0.01(-0.15%) |
Feb 09, 2011 | 3.795 | 3.830 | 3.795 | 3.824 | 905,994 | -0.01(-0.23%) |
Feb 08, 2011 | 3.807 | 3.833 | 3.804 | 3.833 | 441,341 | +0.03(+0.68%) |
Feb 07, 2011 | 3.807 | 3.833 | 3.801 | 3.807 | 729,883 | -0.01(-0.23%) |
Feb 04, 2011 | 3.795 | 3.816 | 3.778 | 3.816 | 751,571 | +0.03(+0.68%) |
Feb 03, 2011 | 3.767 | 3.790 | 3.762 | 3.790 | 501,454 | +0.01(+0.22%) |
Feb 02, 2011 | 3.775 | 3.792 | 3.738 | 3.781 | 1,258,638 | -0.01(-0.14%) |
Feb 01, 2011 | 3.764 | 3.793 | 3.758 | 3.787 | 1,083,821 | +0.04(+1.00%) |
Jan 31, 2011 | 3.744 | 3.763 | 3.735 | 3.749 | 659,126 | +0.00(+0.08%) |
Jan 28, 2011 | 3.795 | 3.798 | 3.735 | 3.746 | 978,190 | -0.04(-1.07%) |
Jan 27, 2011 | 3.784 | 3.801 | 3.770 | 3.787 | 432,760 | -0.00(-0.03%) |
Jan 26, 2011 | 3.781 | 3.793 | 3.758 | 3.788 | 1,010,709 | +0.03(+0.72%) |
Jan 25, 2011 | 3.752 | 3.772 | 3.752 | 3.761 | 783,799 | +0.00(+0.00%) |
Jan 24, 2011 | 3.746 | 3.770 | 3.746 | 3.761 | 672,776 | +0.00(+0.00%) |
Jan 21, 2011 | 3.758 | 3.775 | 3.744 | 3.761 | 475,092 | +0.01(+0.23%) |
Jan 20, 2011 | 3.732 | 3.758 | 3.726 | 3.752 | 947,469 | +0.01(+0.23%) |
Jan 19, 2011 | 3.764 | 3.772 | 3.735 | 3.744 | 714,769 | -0.04(-0.99%) |
Jan 18, 2011 | 3.775 | 3.790 | 3.770 | 3.781 | 819,408 | -0.02(-0.53%) |
Jan 14, 2011 | 3.807 | 3.810 | 3.764 | 3.801 | 956,644 | -0.00(-0.08%) |
Jan 13, 2011 | 3.813 | 3.813 | 3.795 | 3.804 | 732,750 | +0.00(+0.08%) |
Jan 12, 2011 | 3.807 | 3.813 | 3.801 | 3.801 | 524,737 | +0.00(+0.08%) |
Jan 11, 2011 | 3.801 | 3.807 | 3.784 | 3.798 | 645,783 | +0.00(+0.00%) |
Jan 10, 2011 | 3.793 | 3.821 | 3.781 | 3.798 | 569,472 | -0.01(-0.38%) |
Jan 07, 2011 | 3.816 | 3.827 | 3.787 | 3.813 | 725,604 | -0.01(-0.15%) |
Jan 06, 2011 | 3.824 | 3.827 | 3.793 | 3.819 | 879,188 | +0.01(+0.15%) |
Jan 05, 2011 | 3.767 | 3.813 | 3.767 | 3.813 | 663,987 | +0.02(+0.53%) |
Jan 04, 2011 | 3.793 | 3.801 | 3.781 | 3.793 | 635,510 | -0.01(-0.38%) |
Jan 03, 2011 | 3.778 | 3.807 | 3.776 | 3.807 | 912,744 | +0.03(+0.92%) |
Dec 31, 2010 | 3.807 | 3.807 | 3.752 | 3.772 | 936,832 | +0.00(+0.00%) |
Dec 30, 2010 | 3.729 | 3.772 | 3.726 | 3.772 | 991,709 | +0.03(+0.85%) |
Dec 29, 2010 | 3.718 | 3.746 | 3.718 | 3.741 | 784,021 | +0.02(+0.46%) |
Dec 28, 2010 | 3.735 | 3.744 | 3.720 | 3.723 | 994,677 | -0.01(-0.31%) |
Dec 27, 2010 | 3.715 | 3.744 | 3.709 | 3.735 | 597,543 | -0.00(-0.08%) |
Dec 23, 2010 | 3.718 | 3.738 | 3.700 | 3.738 | 882,655 | +0.01(+0.31%) |
Dec 22, 2010 | 3.657 | 3.726 | 3.657 | 3.726 | 1,442,114 | +0.05(+1.49%) |
Dec 21, 2010 | 3.686 | 3.706 | 3.666 | 3.671 | 1,469,935 | -0.00(-0.06%) |
Dec 20, 2010 | 3.699 | 3.710 | 3.671 | 3.674 | 1,339,810 | -0.01(-0.38%) |
Dec 17, 2010 | 3.657 | 3.693 | 3.657 | 3.688 | 1,110,349 | +0.03(+0.76%) |
Dec 16, 2010 | 3.648 | 3.718 | 3.646 | 3.660 | 1,385,192 | +0.01(+0.24%) |
Dec 15, 2010 | 3.736 | 3.736 | 3.632 | 3.651 | 2,454,180 | -0.17(-4.49%) |
Dec 14, 2010 | 3.831 | 3.837 | 3.814 | 3.823 | 472,697 | +0.00(+0.07%) |
Dec 13, 2010 | 3.845 | 3.845 | 3.814 | 3.820 | 846,794 | -0.02(-0.51%) |
Dec 10, 2010 | 3.837 | 3.842 | 3.828 | 3.840 | 669,679 | -0.01(-0.22%) |
Dec 09, 2010 | 3.837 | 3.848 | 3.817 | 3.848 | 563,227 | +0.02(+0.44%) |
Dec 08, 2010 | 3.851 | 3.856 | 3.817 | 3.831 | 423,450 | -0.01(-0.37%) |
Dec 07, 2010 | 3.873 | 3.873 | 3.828 | 3.845 | 564,426 | +0.00(+0.00%) |
Dec 06, 2010 | 3.840 | 3.856 | 3.834 | 3.845 | 468,392 | +0.00(+0.00%) |
Dec 03, 2010 | 3.831 | 3.856 | 3.823 | 3.845 | 521,189 | +0.00(+0.07%) |
Dec 02, 2010 | 3.825 | 3.851 | 3.824 | 3.842 | 596,791 | +0.02(+0.44%) |
Dec 01, 2010 | 3.803 | 3.837 | 3.803 | 3.825 | 720,864 | +0.04(+0.96%) |
Nov 30, 2010 | 3.766 | 3.797 | 3.766 | 3.789 | 635,403 | +0.00(+0.00%) |
Nov 29, 2010 | 3.795 | 3.795 | 3.764 | 3.789 | 453,161 | -0.01(-0.37%) |
Nov 26, 2010 | 3.786 | 3.811 | 3.786 | 3.803 | 221,292 | +0.00(+0.00%) |
Nov 24, 2010 | 3.789 | 3.803 | 3.803 | 3.803 | 486,739 | +0.03(+0.67%) |
Nov 23, 2010 | 3.783 | 3.789 | 3.761 | 3.778 | 640,352 | -0.03(-0.67%) |
Nov 22, 2010 | 3.775 | 3.803 | 3.758 | 3.803 | 686,934 | +0.02(+0.45%) |
Nov 19, 2010 | 3.758 | 3.786 | 3.741 | 3.786 | 620,109 | +0.02(+0.52%) |
Nov 18, 2010 | 3.747 | 3.778 | 3.738 | 3.766 | 726,443 | +0.06(+1.52%) |
Nov 17, 2010 | 3.662 | 3.710 | 3.662 | 3.710 | 621,478 | +0.04(+0.99%) |
Nov 16, 2010 | 3.716 | 3.721 | 3.643 | 3.674 | 922,108 | -0.06(-1.58%) |
Nov 15, 2010 | 3.719 | 3.750 | 3.719 | 3.733 | 406,444 | +0.02(+0.45%) |
Nov 12, 2010 | 3.744 | 3.758 | 3.691 | 3.716 | 841,504 | -0.04(-1.12%) |
Nov 11, 2010 | 3.747 | 3.758 | 3.733 | 3.758 | 805,186 | +0.00(+0.00%) |
Nov 10, 2010 | 3.764 | 3.766 | 3.730 | 3.758 | 862,609 | +0.00(+0.00%) |
Nov 09, 2010 | 3.783 | 3.786 | 3.744 | 3.758 | 646,849 | -0.01(-0.22%) |
Nov 08, 2010 | 3.772 | 3.783 | 3.761 | 3.766 | 860,947 | -0.02(-0.59%) |
Nov 05, 2010 | 3.795 | 3.803 | 3.775 | 3.789 | 1,039,582 | -0.02(-0.44%) |
Nov 04, 2010 | 3.795 | 3.820 | 3.795 | 3.806 | 792,421 | +0.03(+0.67%) |
Nov 03, 2010 | 3.764 | 3.780 | 3.741 | 3.780 | 466,969 | +0.02(+0.52%) |
Nov 02, 2010 | 3.772 | 3.778 | 3.753 | 3.761 | 604,526 | +0.01(+0.22%) |
Nov 01, 2010 | 3.789 | 3.797 | 3.743 | 3.752 | 832,079 | -0.02(-0.45%) |
Oct 29, 2010 | 3.772 | 3.789 | 3.766 | 3.769 | 440,367 | -0.01(-0.30%) |
Oct 28, 2010 | 3.789 | 3.803 | 3.758 | 3.780 | 419,088 | +0.00(+0.07%) |
Oct 27, 2010 | 3.769 | 3.786 | 3.752 | 3.778 | 432,441 | -0.02(-0.44%) |
Oct 25, 2010 | 3.806 | 3.825 | 3.786 | 3.795 | 418,590 | +0.01(+0.15%) |
Oct 22, 2010 | 3.797 | 3.808 | 3.780 | 3.789 | 442,673 | -0.01(-0.22%) |
Oct 21, 2010 | 3.797 | 3.820 | 3.769 | 3.797 | 728,403 | +0.03(+0.67%) |
Oct 20, 2010 | 3.764 | 3.792 | 3.759 | 3.772 | 691,669 | +0.03(+0.67%) |
Oct 19, 2010 | 3.766 | 3.775 | 3.738 | 3.747 | 812,615 | -0.04(-1.19%) |
Oct 18, 2010 | 3.766 | 3.797 | 3.758 | 3.792 | 530,983 | +0.03(+0.67%) |
Oct 15, 2010 | 3.786 | 3.792 | 3.747 | 3.766 | 583,599 | -0.01(-0.22%) |
Oct 14, 2010 | 3.817 | 3.828 | 3.766 | 3.775 | 610,517 | -0.04(-1.18%) |
Oct 13, 2010 | 3.828 | 3.848 | 3.820 | 3.820 | 530,791 | -0.01(-0.15%) |
Oct 12, 2010 | 3.789 | 3.825 | 3.783 | 3.825 | 451,749 | +0.03(+0.67%) |
Oct 11, 2010 | 3.809 | 3.820 | 3.795 | 3.800 | 477,219 | -0.02(-0.52%) |
Oct 08, 2010 | 3.820 | 3.820 | 3.778 | 3.820 | 513,668 | +0.02(+0.59%) |
Oct 07, 2010 | 3.800 | 3.800 | 3.772 | 3.797 | 660,870 | +0.01(+0.15%) |
Oct 06, 2010 | 3.806 | 3.806 | 3.772 | 3.792 | 577,312 | -0.02(-0.59%) |
Oct 05, 2010 | 3.783 | 3.828 | 3.783 | 3.814 | 588,046 | +0.05(+1.34%) |
Oct 04, 2010 | 3.738 | 3.806 | 3.736 | 3.764 | 922,023 | -0.07(-1.83%) |
Oct 01, 2010 | 3.834 | 3.851 | 3.811 | 3.834 | 297,467 | +0.01(+0.22%) |
Sep 30, 2010 | 3.854 | 3.868 | 3.797 | 3.825 | 706,825 | +0.01(+0.15%) |
Sep 29, 2010 | 3.783 | 3.828 | 3.783 | 3.820 | 628,686 | +0.01(+0.37%) |
Sep 28, 2010 | 3.820 | 3.831 | 3.786 | 3.806 | 758,509 | -0.01(-0.29%) |
Sep 27, 2010 | 3.845 | 3.845 | 3.803 | 3.817 | 527,966 | -0.02(-0.51%) |
Sep 24, 2010 | 3.842 | 3.876 | 3.823 | 3.837 | 622,980 | +0.02(+0.59%) |
Sep 23, 2010 | 3.778 | 3.845 | 3.778 | 3.814 | 440,474 | -0.00(-0.07%) |
Sep 22, 2010 | 3.834 | 3.856 | 3.789 | 3.817 | 574,082 | -0.03(-0.66%) |
Sep 21, 2010 | 3.840 | 3.854 | 3.820 | 3.842 | 585,257 | -0.00(-0.07%) |
Sep 20, 2010 | 3.859 | 3.878 | 3.834 | 3.845 | 872,027 | -0.01(-0.14%) |
Sep 17, 2010 | 3.851 | 3.872 | 3.829 | 3.851 | 1,361,486 | +0.00(+0.00%) |
Sep 15, 2010 | 3.867 | 3.883 | 3.818 | 3.851 | 614,509 | -0.03(-0.70%) |
Sep 14, 2010 | 3.870 | 3.883 | 3.856 | 3.878 | 526,344 | +0.02(+0.42%) |
Sep 13, 2010 | 3.875 | 3.886 | 3.853 | 3.862 | 451,512 | +0.01(+0.21%) |
Sep 10, 2010 | 3.864 | 3.864 | 3.829 | 3.853 | 493,344 | -0.00(-0.07%) |
Sep 09, 2010 | 3.853 | 3.878 | 3.845 | 3.856 | 524,780 | +0.02(+0.64%) |
Sep 08, 2010 | 3.801 | 3.834 | 3.760 | 3.831 | 592,805 | +0.07(+1.81%) |
Sep 07, 2010 | 3.777 | 3.801 | 3.750 | 3.763 | 401,690 | -0.06(-1.50%) |
Sep 03, 2010 | 3.823 | 3.842 | 3.804 | 3.821 | 555,038 | +0.03(+0.87%) |
Sep 02, 2010 | 3.747 | 3.788 | 3.747 | 3.788 | 528,633 | +0.03(+0.80%) |
Sep 01, 2010 | 3.673 | 3.760 | 3.673 | 3.758 | 426,469 | +0.11(+3.07%) |
Aug 31, 2010 | 3.646 | 3.679 | 3.638 | 3.646 | 366 | -0.02(-0.58%) |
Aug 30, 2010 | 3.681 | 3.700 | 3.659 | 3.667 | 336,019 | -0.03(-0.68%) |
Aug 27, 2010 | 3.692 | 3.709 | 3.662 | 3.692 | 389,364 | +0.02(+0.60%) |
Aug 26, 2010 | 3.725 | 3.730 | 3.654 | 3.670 | 569,088 | -0.05(-1.25%) |
Aug 25, 2010 | 3.665 | 3.725 | 3.646 | 3.717 | 556,883 | +0.02(+0.67%) |
Aug 24, 2010 | 3.684 | 3.714 | 3.670 | 3.692 | 482,688 | -0.02(-0.59%) |
Aug 23, 2010 | 3.760 | 3.774 | 3.714 | 3.714 | 627,940 | -0.02(-0.58%) |
Aug 20, 2010 | 3.706 | 3.741 | 3.706 | 3.736 | 539,808 | +0.01(+0.22%) |
Aug 19, 2010 | 3.747 | 3.769 | 3.714 | 3.728 | 570,586 | -0.04(-1.16%) |
Aug 18, 2010 | 3.752 | 3.793 | 3.750 | 3.771 | 444,272 | +0.01(+0.22%) |
Aug 17, 2010 | 3.752 | 3.782 | 3.725 | 3.763 | 576,056 | +0.05(+1.25%) |
Aug 16, 2010 | 3.662 | 3.722 | 3.659 | 3.717 | 370,052 | +0.04(+1.11%) |
Aug 13, 2010 | 3.676 | 3.700 | 3.665 | 3.676 | 332,995 | +0.00(+0.00%) |
Aug 12, 2010 | 3.635 | 3.695 | 3.635 | 3.676 | 479,905 | +0.02(+0.52%) |
Aug 11, 2010 | 3.689 | 3.700 | 3.635 | 3.657 | 475,720 | -0.10(-2.55%) |
Aug 10, 2010 | 3.706 | 3.760 | 3.706 | 3.752 | 492,249 | -0.01(-0.36%) |
Aug 09, 2010 | 3.750 | 3.766 | 3.722 | 3.766 | 489,869 | +0.04(+0.95%) |
Aug 06, 2010 | 3.730 | 3.733 | 3.676 | 3.730 | 463,255 | +0.02(+0.59%) |
Aug 05, 2010 | 3.698 | 3.714 | 3.689 | 3.709 | 398,833 | -0.01(-0.37%) |
Aug 04, 2010 | 3.700 | 3.725 | 3.689 | 3.722 | 530,551 | +0.03(+0.74%) |
Aug 03, 2010 | 3.714 | 3.728 | 3.687 | 3.695 | 441,782 | -0.02(-0.59%) |
Aug 02, 2010 | 3.692 | 3.736 | 3.676 | 3.717 | 595,969 | +0.06(+1.72%) |
Jul 30, 2010 | 3.654 | 3.679 | 3.621 | 3.654 | 578,737 | -0.00(-0.07%) |
Jul 29, 2010 | 3.646 | 3.665 | 3.602 | 3.657 | 583,603 | +0.03(+0.83%) |
Jul 28, 2010 | 3.654 | 3.670 | 3.616 | 3.627 | 671,662 | -0.05(-1.41%) |
Jul 27, 2010 | 3.706 | 3.710 | 3.665 | 3.679 | 484,706 | -0.02(-0.44%) |
Jul 26, 2010 | 3.720 | 3.736 | 3.668 | 3.695 | 659,248 | -0.01(-0.37%) |
Jul 23, 2010 | 3.670 | 3.709 | 3.670 | 3.709 | 498,723 | +0.02(+0.59%) |
Jul 22, 2010 | 3.684 | 3.703 | 3.648 | 3.687 | 904,452 | +0.03(+0.90%) |
Jul 21, 2010 | 3.632 | 3.668 | 3.629 | 3.654 | 486,555 | +0.01(+0.15%) |
Jul 20, 2010 | 3.627 | 3.651 | 3.610 | 3.648 | 403,707 | -0.01(-0.30%) |
Jul 19, 2010 | 3.627 | 3.706 | 3.602 | 3.659 | 520,042 | +0.05(+1.52%) |
Jul 16, 2010 | 3.605 | 3.638 | 3.581 | 3.605 | 668,190 | -0.03(-0.90%) |
Jul 15, 2010 | 3.632 | 3.640 | 3.602 | 3.638 | 453,588 | +0.01(+0.23%) |
Jul 14, 2010 | 3.613 | 3.651 | 3.597 | 3.629 | 401,316 | +0.00(+0.00%) |
Jul 13, 2010 | 3.591 | 3.632 | 3.591 | 3.629 | 486,460 | +0.07(+1.84%) |
Jul 12, 2010 | 3.542 | 3.575 | 3.534 | 3.564 | 437,787 | +0.00(+0.00%) |
Jul 09, 2010 | 3.564 | 3.564 | 3.517 | 3.564 | 392,330 | +0.02(+0.46%) |
Jul 08, 2010 | 3.498 | 3.547 | 3.479 | 3.547 | 508,592 | +0.07(+1.88%) |
Jul 07, 2010 | 3.441 | 3.482 | 3.435 | 3.482 | 1,082,894 | +0.04(+1.03%) |
Jul 06, 2010 | 3.487 | 3.539 | 3.433 | 3.446 | 625,531 | +0.02(+0.64%) |
Jul 02, 2010 | 3.425 | 3.506 | 3.400 | 3.425 | 1,178,232 | -0.05(-1.42%) |
Jul 01, 2010 | 3.572 | 3.577 | 3.455 | 3.474 | 1,177,474 | -0.09(-2.60%) |
Jun 30, 2010 | 3.668 | 3.689 | 3.556 | 3.567 | 1,050,773 | -0.11(-2.90%) |
Jun 29, 2010 | 3.662 | 3.673 | 3.618 | 3.673 | 1,262,252 | -0.05(-1.39%) |
Jun 25, 2010 | 3.725 | 3.752 | 3.646 | 3.725 | 953,425 | +0.04(+1.19%) |
Jun 24, 2010 | 3.654 | 3.689 | 3.654 | 3.681 | 1,191,334 | +0.02(+0.45%) |
Jun 23, 2010 | 3.676 | 3.728 | 3.632 | 3.665 | 806,430 | -0.01(-0.30%) |
Jun 22, 2010 | 3.804 | 3.818 | 3.651 | 3.676 | 1,070,294 | -0.10(-2.75%) |
Jun 21, 2010 | 3.826 | 3.840 | 3.760 | 3.780 | 943,479 | -0.08(-1.99%) |
Jun 18, 2010 | 3.856 | 3.946 | 3.856 | 3.856 | 961,061 | -0.08(-2.15%) |
Jun 17, 2010 | 3.938 | 3.944 | 3.892 | 3.941 | 821,869 | +0.03(+0.84%) |
Jun 16, 2010 | 3.867 | 3.938 | 3.859 | 3.908 | 1,428,837 | +0.04(+0.99%) |
Jun 15, 2010 | 3.788 | 3.870 | 3.769 | 3.870 | 1,212,417 | +0.13(+3.43%) |
Jun 14, 2010 | 3.780 | 3.783 | 3.736 | 3.742 | 571,452 | +0.01(+0.22%) |
Jun 11, 2010 | 3.674 | 3.736 | 3.671 | 3.734 | 619,431 | +0.04(+1.11%) |
Jun 10, 2010 | 3.657 | 3.706 | 3.641 | 3.693 | 614,532 | +0.09(+2.58%) |
Jun 09, 2010 | 3.625 | 3.671 | 3.578 | 3.600 | 473,085 | -0.02(-0.53%) |
Jun 08, 2010 | 3.619 | 3.638 | 3.556 | 3.619 | 589,675 | +0.02(+0.68%) |
Jun 07, 2010 | 3.660 | 3.660 | 3.586 | 3.595 | 411,855 | -0.04(-0.98%) |
Jun 04, 2010 | 3.630 | 3.701 | 3.586 | 3.630 | 957,816 | -0.10(-2.63%) |
Jun 03, 2010 | 3.704 | 3.728 | 3.668 | 3.728 | 591,373 | +0.05(+1.41%) |
Jun 02, 2010 | 3.644 | 3.679 | 3.608 | 3.676 | 576,471 | +0.06(+1.58%) |
Jun 01, 2010 | 3.605 | 3.687 | 3.605 | 3.619 | 511,160 | -0.02(-0.67%) |
May 28, 2010 | 3.644 | 3.698 | 3.633 | 3.644 | 765,824 | -0.03(-0.89%) |
May 27, 2010 | 3.635 | 3.679 | 3.595 | 3.676 | 620,740 | +0.13(+3.77%) |
May 26, 2010 | 3.540 | 3.622 | 3.521 | 3.543 | 9,533 | +0.05(+1.33%) |
May 25, 2010 | 3.404 | 3.505 | 3.289 | 3.496 | 1,667,712 | +0.02(+0.63%) |
May 24, 2010 | 3.496 | 3.543 | 3.466 | 3.475 | 1,064,613 | -0.02(-0.55%) |
May 21, 2010 | 3.417 | 3.510 | 3.409 | 3.494 | 1,022,464 | +0.01(+0.39%) |
May 20, 2010 | 3.439 | 3.505 | 3.417 | 3.480 | 1,988,439 | -0.18(-4.85%) |
May 19, 2010 | 3.674 | 3.723 | 3.614 | 3.657 | 919,268 | -0.03(-0.89%) |
May 18, 2010 | 3.805 | 3.805 | 3.663 | 3.690 | 625,275 | -0.07(-1.74%) |
May 17, 2010 | 3.810 | 3.810 | 3.712 | 3.755 | 604,335 | -0.03(-0.72%) |
May 14, 2010 | 3.783 | 3.837 | 3.750 | 3.783 | 942,533 | -0.06(-1.56%) |
May 13, 2010 | 3.856 | 3.878 | 3.824 | 3.843 | 717,940 | -0.00(-0.07%) |
May 12, 2010 | 3.772 | 3.856 | 3.766 | 3.845 | 584,634 | +0.08(+2.10%) |
May 11, 2010 | 3.780 | 3.785 | 3.745 | 3.766 | 674,725 | -0.01(-0.14%) |
May 10, 2010 | 3.766 | 3.780 | 3.755 | 3.772 | 1,296,147 | +0.21(+5.81%) |
May 07, 2010 | 3.565 | 3.616 | 3.423 | 3.565 | 1,598,382 | -0.02(-0.53%) |
May 06, 2010 | 3.818 | 3.834 | 3.068 | 3.584 | 4,221,158 | -0.25(-6.48%) |
May 05, 2010 | 3.845 | 3.897 | 3.820 | 3.832 | 632,906 | -0.06(-1.61%) |
May 04, 2010 | 3.897 | 3.900 | 3.854 | 3.895 | 632,290 | -0.02(-0.49%) |