Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2010 | 3.354 | 3.403 | 3.344 | 3.400 | 2,226,608 | +0.04(+1.29%) |
Dec 31, 2009 | 3.357 | 3.357 | 3.357 | 3.357 | 1,097,966 | +0.02(+0.61%) |
Dec 30, 2009 | 3.334 | 3.349 | 3.303 | 3.336 | 1,920,745 | +0.01(+0.38%) |
Dec 29, 2009 | 3.408 | 3.408 | 3.313 | 3.324 | 2,787,909 | -0.07(-1.96%) |
Dec 28, 2009 | 3.449 | 3.449 | 3.370 | 3.390 | 1,612,618 | -0.02(-0.60%) |
Dec 24, 2009 | 3.382 | 3.436 | 3.382 | 3.410 | 754,878 | +0.01(+0.30%) |
Dec 23, 2009 | 3.433 | 3.433 | 3.398 | 3.400 | 1,698,825 | -0.04(-1.04%) |
Dec 22, 2009 | 3.416 | 3.436 | 3.400 | 3.436 | 1,382,957 | +0.02(+0.67%) |
Dec 21, 2009 | 3.467 | 3.469 | 3.408 | 3.413 | 1,467,540 | -0.01(-0.37%) |
Dec 18, 2009 | 3.408 | 3.451 | 3.400 | 3.426 | 1,396,244 | +0.02(+0.45%) |
Dec 17, 2009 | 3.441 | 3.441 | 3.403 | 3.410 | 1,440,609 | -0.03(-0.96%) |
Dec 16, 2009 | 3.467 | 3.490 | 3.433 | 3.444 | 1,659,604 | -0.03(-0.74%) |
Dec 15, 2009 | 3.451 | 3.472 | 3.426 | 3.469 | 1,927,884 | +0.01(+0.30%) |
Dec 14, 2009 | 3.390 | 3.459 | 3.385 | 3.459 | 1,986,009 | +0.10(+2.89%) |
Dec 11, 2009 | 3.372 | 3.388 | 3.354 | 3.362 | 1,358,690 | +0.01(+0.23%) |
Dec 10, 2009 | 3.352 | 3.372 | 3.324 | 3.354 | 1,709,452 | +0.03(+1.00%) |
Dec 09, 2009 | 3.349 | 3.352 | 3.313 | 3.321 | 1,830,948 | -0.03(-0.76%) |
Dec 08, 2009 | 3.311 | 3.359 | 3.308 | 3.347 | 1,586,963 | -0.02(-0.46%) |
Dec 07, 2009 | 3.377 | 3.380 | 3.323 | 3.362 | 1,458,289 | +0.01(+0.38%) |
Dec 04, 2009 | 3.354 | 3.387 | 3.313 | 3.349 | 1,871,902 | +0.03(+0.85%) |
Dec 03, 2009 | 3.410 | 3.416 | 3.308 | 3.321 | 2,253,018 | -0.08(-2.48%) |
Dec 02, 2009 | 3.431 | 3.445 | 3.395 | 3.405 | 1,910,102 | -0.02(-0.60%) |
Dec 01, 2009 | 3.436 | 3.446 | 3.413 | 3.426 | 1,720,158 | +0.00(+0.07%) |
Nov 30, 2009 | 3.421 | 3.446 | 3.395 | 3.423 | 2,098,141 | -0.00(-0.07%) |
Nov 27, 2009 | 3.324 | 3.426 | 3.324 | 3.426 | 778,042 | +0.03(+0.90%) |
Nov 25, 2009 | 3.413 | 3.421 | 3.387 | 3.395 | 1,431,694 | -0.00(-0.08%) |
Nov 24, 2009 | 3.370 | 3.400 | 3.352 | 3.398 | 2,310,498 | +0.05(+1.61%) |
Nov 23, 2009 | 3.352 | 3.395 | 3.336 | 3.344 | 1,615,243 | +0.02(+0.54%) |
Nov 20, 2009 | 3.331 | 3.347 | 3.295 | 3.326 | 1,586,333 | -0.04(-1.22%) |
Nov 19, 2009 | 3.408 | 3.408 | 3.316 | 3.367 | 2,268,707 | -0.16(-4.43%) |
Nov 18, 2009 | 3.525 | 3.531 | 3.497 | 3.523 | 2,282,007 | +0.00(+0.00%) |
Nov 17, 2009 | 3.497 | 3.525 | 3.469 | 3.523 | 1,872,027 | +0.03(+0.88%) |
Nov 16, 2009 | 3.472 | 3.513 | 3.472 | 3.492 | 2,083,371 | +0.04(+1.19%) |
Nov 13, 2009 | 3.446 | 3.459 | 3.428 | 3.451 | 1,960,311 | +0.01(+0.37%) |
Nov 12, 2009 | 3.431 | 3.477 | 3.428 | 3.439 | 1,295,679 | -0.02(-0.59%) |
Nov 11, 2009 | 3.464 | 3.474 | 3.436 | 3.459 | 1,385,906 | +0.02(+0.59%) |
Nov 10, 2009 | 3.428 | 3.439 | 3.400 | 3.439 | 1,478,723 | +0.02(+0.67%) |
Nov 09, 2009 | 3.387 | 3.428 | 3.387 | 3.416 | 1,440,374 | +0.05(+1.44%) |
Nov 06, 2009 | 3.324 | 3.385 | 3.316 | 3.367 | 1,330,464 | +0.03(+0.84%) |
Nov 05, 2009 | 3.324 | 3.341 | 3.303 | 3.339 | 1,090,284 | +0.06(+1.71%) |
Nov 04, 2009 | 3.331 | 3.341 | 3.283 | 3.283 | 1,183,160 | -0.01(-0.23%) |
Nov 03, 2009 | 3.234 | 3.295 | 3.219 | 3.290 | 1,042,966 | +0.03(+1.02%) |
Nov 02, 2009 | 3.170 | 3.303 | 3.111 | 3.257 | 1,426,269 | +0.07(+2.17%) |
Oct 30, 2009 | 3.329 | 3.347 | 3.188 | 3.188 | 2,006,760 | -0.14(-4.08%) |
Oct 29, 2009 | 3.260 | 3.324 | 3.260 | 3.324 | 1,220,155 | +0.08(+2.60%) |
Oct 28, 2009 | 3.331 | 3.344 | 3.208 | 3.239 | 1,548,438 | -0.10(-2.99%) |
Oct 27, 2009 | 3.385 | 3.393 | 3.329 | 3.339 | 1,336,562 | -0.04(-1.06%) |
Oct 26, 2009 | 3.418 | 3.444 | 3.354 | 3.375 | 1,421,020 | -0.02(-0.53%) |
Oct 23, 2009 | 3.400 | 3.413 | 3.393 | 3.393 | 1,253,465 | -0.03(-0.97%) |
Oct 22, 2009 | 3.400 | 3.436 | 3.375 | 3.426 | 1,358,068 | +0.04(+1.21%) |
Oct 21, 2009 | 3.421 | 3.441 | 3.382 | 3.385 | 1,395,525 | -0.03(-0.90%) |
Oct 20, 2009 | 3.382 | 3.416 | 3.382 | 3.416 | 1,344,037 | +0.02(+0.53%) |
Oct 19, 2009 | 3.385 | 3.398 | 3.372 | 3.398 | 1,025,357 | +0.02(+0.45%) |
Oct 16, 2009 | 3.362 | 3.382 | 3.349 | 3.382 | 1,157,281 | +0.00(+0.00%) |
Oct 15, 2009 | 3.362 | 3.382 | 3.336 | 3.382 | 952,454 | +0.01(+0.30%) |
Oct 14, 2009 | 3.387 | 3.387 | 3.347 | 3.372 | 1,462,783 | +0.02(+0.53%) |
Oct 13, 2009 | 3.318 | 3.354 | 3.283 | 3.354 | 1,132,693 | +0.04(+1.16%) |
Oct 12, 2009 | 3.343 | 3.347 | 3.283 | 3.316 | 1,058,773 | +0.00(+0.00%) |
Oct 09, 2009 | 3.285 | 3.324 | 3.260 | 3.316 | 1,123,939 | +0.03(+0.93%) |
Oct 08, 2009 | 3.290 | 3.321 | 3.272 | 3.285 | 1,670,830 | +0.02(+0.71%) |
Oct 07, 2009 | 3.249 | 3.270 | 3.226 | 3.262 | 1,623,934 | +0.01(+0.39%) |
Oct 06, 2009 | 3.249 | 3.267 | 3.217 | 3.249 | 1,533,034 | +0.03(+0.87%) |
Oct 05, 2009 | 3.170 | 3.221 | 3.170 | 3.221 | 1,352,181 | +0.05(+1.53%) |
Oct 02, 2009 | 3.175 | 3.186 | 3.081 | 3.173 | 1,765,364 | -0.06(-1.90%) |
Oct 01, 2009 | 3.283 | 3.285 | 3.183 | 3.234 | 1,266,174 | -0.04(-1.17%) |
Sep 30, 2009 | 3.306 | 3.316 | 3.254 | 3.272 | 1,634,124 | -0.03(-0.93%) |
Sep 29, 2009 | 3.270 | 3.303 | 3.254 | 3.303 | 1,159,992 | +0.04(+1.34%) |
Sep 28, 2009 | 3.224 | 3.277 | 3.224 | 3.259 | 1,072,334 | +0.04(+1.35%) |
Sep 25, 2009 | 3.257 | 3.257 | 3.216 | 3.216 | 1,263,127 | -0.03(-0.94%) |
Sep 24, 2009 | 3.280 | 3.341 | 3.221 | 3.247 | 1,609,642 | -0.08(-2.46%) |
Sep 23, 2009 | 3.324 | 3.349 | 3.311 | 3.329 | 1,763,197 | +0.01(+0.15%) |
Sep 22, 2009 | 3.349 | 3.359 | 3.288 | 3.324 | 1,481,195 | -0.01(-0.15%) |
Sep 21, 2009 | 3.377 | 3.377 | 3.326 | 3.329 | 1,284,304 | -0.06(-1.81%) |
Sep 18, 2009 | 3.405 | 3.416 | 3.362 | 3.390 | 1,628,323 | -0.02(-0.67%) |
Sep 17, 2009 | 3.375 | 3.413 | 3.336 | 3.413 | 1,550,664 | +0.07(+2.08%) |
Sep 16, 2009 | 3.339 | 3.394 | 3.326 | 3.343 | 1,876,647 | +0.02(+0.67%) |
Sep 15, 2009 | 3.318 | 3.362 | 3.308 | 3.321 | 2,101,994 | -0.02(-0.46%) |
Sep 14, 2009 | 3.288 | 3.339 | 3.275 | 3.336 | 1,441,149 | +0.04(+1.24%) |
Sep 11, 2009 | 3.265 | 3.303 | 3.260 | 3.295 | 1,551,227 | +0.02(+0.62%) |
Sep 10, 2009 | 3.275 | 3.283 | 3.249 | 3.275 | 1,313,066 | -0.01(-0.23%) |
Sep 09, 2009 | 3.229 | 3.293 | 3.224 | 3.283 | 1,855,016 | +0.06(+1.90%) |
Sep 08, 2009 | 3.216 | 3.231 | 3.191 | 3.221 | 1,280,154 | +0.04(+1.29%) |
Sep 04, 2009 | 3.173 | 3.188 | 3.165 | 3.180 | 1,397,645 | +0.01(+0.32%) |
Sep 03, 2009 | 3.150 | 3.180 | 3.150 | 3.170 | 1,195,360 | +0.03(+0.89%) |
Sep 02, 2009 | 3.178 | 3.185 | 3.132 | 3.142 | 1,899,240 | -0.04(-1.29%) |
Sep 01, 2009 | 3.175 | 3.239 | 3.175 | 3.183 | 2,223,482 | -0.01(-0.40%) |
Aug 31, 2009 | 3.208 | 3.247 | 3.180 | 3.196 | 2,040,696 | -0.02(-0.48%) |
Aug 28, 2009 | 3.198 | 3.214 | 3.173 | 3.211 | 1,457,299 | +0.04(+1.29%) |
Aug 27, 2009 | 3.180 | 3.196 | 3.155 | 3.170 | 1,521,421 | -0.01(-0.16%) |
Aug 26, 2009 | 3.127 | 3.193 | 3.127 | 3.175 | 1,901,383 | +0.03(+0.81%) |
Aug 25, 2009 | 3.168 | 3.201 | 3.136 | 3.150 | 1,787,863 | +0.03(+0.82%) |
Aug 24, 2009 | 3.206 | 3.219 | 3.122 | 3.124 | 1,801,995 | -0.05(-1.61%) |
Aug 21, 2009 | 3.242 | 3.244 | 3.160 | 3.175 | 1,944,426 | -0.04(-1.11%) |
Aug 20, 2009 | 3.234 | 3.234 | 3.185 | 3.211 | 1,990,629 | -0.12(-3.53%) |
Aug 19, 2009 | 3.295 | 3.347 | 3.288 | 3.329 | 1,865,597 | +0.01(+0.23%) |
Aug 18, 2009 | 3.293 | 3.326 | 3.254 | 3.321 | 1,914,276 | +0.10(+3.13%) |
Aug 17, 2009 | 3.234 | 3.252 | 3.191 | 3.220 | 1,729,925 | -0.06(-1.82%) |
Aug 14, 2009 | 3.311 | 3.311 | 3.244 | 3.280 | 1,231,052 | -0.03(-0.85%) |
Aug 13, 2009 | 3.285 | 3.321 | 3.270 | 3.308 | 1,579,762 | +0.05(+1.41%) |
Aug 12, 2009 | 3.262 | 3.288 | 3.231 | 3.262 | 1,872,997 | +0.02(+0.63%) |
Aug 11, 2009 | 3.300 | 3.316 | 3.211 | 3.242 | 1,397,183 | -0.09(-2.61%) |
Aug 10, 2009 | 3.326 | 3.344 | 3.295 | 3.329 | 1,446,449 | +0.02(+0.62%) |
Aug 07, 2009 | 3.303 | 3.308 | 3.262 | 3.308 | 1,731,294 | +0.04(+1.25%) |
Aug 06, 2009 | 3.359 | 3.359 | 3.244 | 3.267 | 1,855,298 | -0.06(-1.69%) |
Aug 05, 2009 | 3.354 | 3.359 | 3.298 | 3.324 | 1,350,608 | -0.03(-0.91%) |
Aug 04, 2009 | 3.295 | 3.354 | 3.280 | 3.354 | 2,056,980 | +0.06(+1.83%) |
Aug 03, 2009 | 3.206 | 3.295 | 3.206 | 3.294 | 1,671,808 | +0.05(+1.61%) |
Jul 31, 2009 | 3.224 | 3.272 | 3.224 | 3.242 | 1,600,039 | +0.01(+0.36%) |
Jul 30, 2009 | 3.180 | 3.239 | 3.180 | 3.230 | 1,671,319 | +0.07(+2.22%) |
Jul 29, 2009 | 3.180 | 3.208 | 3.145 | 3.160 | 1,178,282 | -0.03(-0.88%) |
Jul 28, 2009 | 3.160 | 3.196 | 3.150 | 3.188 | 1,620,007 | +0.02(+0.73%) |
Jul 27, 2009 | 3.162 | 3.185 | 3.139 | 3.165 | 1,429,351 | +0.00(+0.08%) |
Jul 24, 2009 | 3.165 | 3.168 | 3.129 | 3.162 | 1,314 | -0.01(-0.24%) |
Jul 23, 2009 | 3.119 | 3.204 | 3.119 | 3.170 | 1,732,421 | +0.02(+0.49%) |
Jul 22, 2009 | 3.196 | 3.214 | 3.129 | 3.155 | 2,240,439 | -0.06(-1.99%) |
Jul 21, 2009 | 3.306 | 3.306 | 3.196 | 3.219 | 2,072,908 | -0.03(-0.87%) |
Jul 20, 2009 | 3.280 | 3.280 | 3.242 | 3.247 | 1,681,203 | +0.00(+0.00%) |
Jul 17, 2009 | 3.180 | 3.247 | 3.165 | 3.247 | 1,853,698 | +0.04(+1.36%) |
Jul 16, 2009 | 3.155 | 3.219 | 3.132 | 3.203 | 1,524,816 | +0.05(+1.70%) |
Jul 15, 2009 | 3.070 | 3.152 | 3.068 | 3.150 | 2,123,390 | +0.10(+3.27%) |
Jul 14, 2009 | 3.017 | 3.050 | 2.966 | 3.050 | 1,467,356 | +0.05(+1.62%) |
Jul 13, 2009 | 2.958 | 3.012 | 2.958 | 3.001 | 1,317,446 | +0.06(+1.91%) |
Jul 10, 2009 | 2.884 | 3.131 | 2.879 | 2.945 | 1,133,503 | +0.06(+2.22%) |
Jul 09, 2009 | 2.889 | 2.917 | 2.871 | 2.881 | 1,065,450 | +0.00(+0.00%) |
Jul 08, 2009 | 2.912 | 2.912 | 2.861 | 2.881 | 1,269,335 | -0.03(-0.88%) |
Jul 07, 2009 | 2.986 | 2.986 | 2.886 | 2.907 | 986,809 | -0.08(-2.65%) |
Jul 06, 2009 | 2.996 | 2.996 | 2.953 | 2.986 | 1,113,961 | -0.04(-1.43%) |
Jul 02, 2009 | 3.004 | 3.030 | 2.976 | 3.030 | 907,588 | +0.00(+0.08%) |
Jul 01, 2009 | 3.001 | 3.050 | 2.994 | 3.027 | 1,194,296 | +0.02(+0.77%) |
Jun 30, 2009 | 2.999 | 3.004 | 2.973 | 3.004 | 1,402,350 | +0.00(+0.10%) |
Jun 29, 2009 | 2.958 | 3.001 | 2.930 | 3.001 | 1,284,069 | +0.08(+2.61%) |
Jun 26, 2009 | 2.927 | 2.935 | 2.914 | 2.925 | 910,330 | -0.01(-0.26%) |
Jun 25, 2009 | 2.913 | 2.940 | 2.904 | 2.932 | 1,154,891 | +0.04(+1.41%) |
Jun 24, 2009 | 2.909 | 2.926 | 2.866 | 2.891 | 1,306,263 | +0.01(+0.44%) |
Jun 23, 2009 | 2.935 | 2.953 | 2.871 | 2.879 | 1,358,072 | -0.03(-1.05%) |
Jun 22, 2009 | 2.935 | 2.935 | 2.879 | 2.909 | 1,547,495 | -0.06(-1.90%) |
Jun 19, 2009 | 2.914 | 2.966 | 2.871 | 2.966 | 2,414,737 | +0.10(+3.57%) |
Jun 18, 2009 | 2.838 | 2.894 | 2.833 | 2.863 | 1,145,077 | +0.03(+0.90%) |
Jun 17, 2009 | 2.843 | 2.843 | 2.807 | 2.838 | 1,085,203 | -0.02(-0.63%) |
Jun 16, 2009 | 2.866 | 2.871 | 2.822 | 2.856 | 1,502,712 | +0.01(+0.18%) |
Jun 15, 2009 | 2.861 | 2.866 | 2.810 | 2.851 | 1,368,770 | -0.04(-1.24%) |
Jun 12, 2009 | 2.863 | 2.897 | 2.833 | 2.886 | 1,227,653 | +0.02(+0.80%) |
Jun 11, 2009 | 2.840 | 2.891 | 2.838 | 2.863 | 1,337,693 | +0.03(+0.90%) |
Jun 10, 2009 | 2.884 | 2.886 | 2.812 | 2.838 | 1,571,117 | -0.03(-0.98%) |
Jun 09, 2009 | 2.891 | 2.899 | 2.840 | 2.866 | 1,796,926 | -0.03(-1.06%) |
Jun 08, 2009 | 2.881 | 2.902 | 2.840 | 2.897 | 1,737,392 | -0.06(-2.16%) |
Jun 05, 2009 | 2.981 | 3.001 | 2.907 | 2.960 | 1,819,265 | +0.01(+0.26%) |
Jun 04, 2009 | 2.868 | 2.953 | 2.843 | 2.953 | 2,102,628 | +0.09(+3.22%) |
Jun 03, 2009 | 2.917 | 2.917 | 2.817 | 2.861 | 2,674,607 | -0.07(-2.44%) |
Jun 02, 2009 | 2.848 | 2.932 | 2.822 | 2.932 | 2,859,423 | +0.06(+2.14%) |
Jun 01, 2009 | 2.817 | 2.884 | 2.805 | 2.871 | 3,465,746 | +0.09(+3.22%) |
May 29, 2009 | 2.799 | 2.820 | 2.712 | 2.782 | 2,930,930 | +0.01(+0.37%) |
May 28, 2009 | 2.748 | 2.779 | 2.718 | 2.771 | 2,563,363 | +0.06(+2.17%) |
May 27, 2009 | 2.802 | 2.830 | 2.702 | 2.712 | 2,943,889 | -0.10(-3.46%) |
May 26, 2009 | 2.774 | 2.840 | 2.769 | 2.810 | 2,155,285 | +0.04(+1.48%) |
May 22, 2009 | 2.797 | 2.802 | 2.743 | 2.769 | 1,236,877 | -0.00(-0.09%) |
May 21, 2009 | 2.828 | 2.833 | 2.723 | 2.771 | 2,075,349 | -0.08(-2.78%) |
May 20, 2009 | 2.927 | 2.955 | 2.812 | 2.851 | 2,147,485 | -0.16(-5.35%) |
May 19, 2009 | 2.922 | 3.046 | 2.921 | 3.012 | 2,624,477 | +0.10(+3.33%) |
May 18, 2009 | 2.822 | 2.914 | 2.822 | 2.914 | 1,860,359 | +0.10(+3.64%) |
May 15, 2009 | 2.825 | 2.834 | 2.787 | 2.812 | 1,268,009 | -0.00(-0.09%) |
May 14, 2009 | 2.787 | 2.825 | 2.771 | 2.815 | 1,571,199 | +0.03(+1.01%) |
May 13, 2009 | 2.817 | 2.817 | 2.771 | 2.787 | 2,060,019 | -0.03(-1.18%) |
May 12, 2009 | 2.858 | 2.863 | 2.815 | 2.820 | 1,459,771 | -0.03(-1.08%) |
May 11, 2009 | 2.825 | 2.863 | 2.822 | 2.851 | 1,230,978 | -0.01(-0.36%) |
May 08, 2009 | 2.840 | 2.868 | 2.810 | 2.861 | 1,417,867 | +0.04(+1.45%) |
May 07, 2009 | 2.812 | 2.853 | 2.797 | 2.820 | 1,726,698 | -0.01(-0.36%) |
May 06, 2009 | 2.822 | 2.843 | 2.789 | 2.830 | 2,271,708 | +0.03(+1.19%) |
May 05, 2009 | 2.794 | 2.807 | 2.771 | 2.797 | 1,364,545 | -0.01(-0.36%) |
May 04, 2009 | 2.777 | 2.807 | 2.771 | 2.807 | 1,403,371 | +0.05(+1.76%) |