Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.808 | 3.840 | 3.792 | 3.792 | 145,128 | -0.02(-0.42%) |
May 23, 2011 | 3.796 | 3.836 | 3.796 | 3.808 | 235,869 | -0.01(-0.21%) |
May 20, 2011 | 3.812 | 3.832 | 3.800 | 3.816 | 185,647 | -0.00(-0.10%) |
May 19, 2011 | 3.788 | 3.820 | 3.785 | 3.820 | 142,920 | +0.03(+0.73%) |
May 18, 2011 | 3.808 | 3.812 | 3.780 | 3.792 | 150,281 | +0.00(+0.00%) |
May 17, 2011 | 3.768 | 3.796 | 3.763 | 3.792 | 175,772 | +0.01(+0.21%) |
May 16, 2011 | 3.749 | 3.792 | 3.749 | 3.784 | 132,002 | +0.04(+0.95%) |
May 13, 2011 | 3.757 | 3.768 | 3.737 | 3.749 | 101,557 | +0.01(+0.21%) |
May 12, 2011 | 3.741 | 3.776 | 3.725 | 3.741 | 161,019 | -0.01(-0.21%) |
May 11, 2011 | 3.757 | 3.772 | 3.725 | 3.749 | 209,874 | -0.03(-0.84%) |
May 10, 2011 | 3.705 | 3.784 | 3.705 | 3.780 | 218,520 | +0.08(+2.03%) |
May 09, 2011 | 3.693 | 3.713 | 3.685 | 3.705 | 120,447 | +0.02(+0.65%) |
May 06, 2011 | 3.665 | 3.693 | 3.665 | 3.681 | 121,267 | +0.01(+0.39%) |
May 05, 2011 | 3.669 | 3.681 | 3.653 | 3.667 | 124,449 | -0.02(-0.49%) |
May 04, 2011 | 3.689 | 3.697 | 3.669 | 3.685 | 80,124 | +0.00(+0.11%) |
May 03, 2011 | 3.657 | 3.693 | 3.653 | 3.681 | 170,008 | +0.01(+0.22%) |
May 02, 2011 | 3.673 | 3.677 | 3.669 | 3.673 | 155,750 | +0.04(+1.09%) |
Apr 29, 2011 | 3.630 | 3.650 | 3.618 | 3.634 | 129,625 | +0.02(+0.44%) |
Apr 28, 2011 | 3.634 | 3.634 | 3.614 | 3.618 | 146,556 | -0.01(-0.22%) |
Apr 27, 2011 | 3.669 | 3.673 | 3.622 | 3.626 | 429,227 | -0.02(-0.65%) |
Apr 26, 2011 | 3.657 | 3.681 | 3.650 | 3.650 | 205,200 | -0.00(-0.11%) |
Apr 25, 2011 | 3.663 | 3.673 | 3.646 | 3.653 | 136,984 | +0.00(+0.00%) |
Apr 21, 2011 | 3.665 | 3.681 | 3.634 | 3.653 | 218,911 | -0.02(-0.43%) |
Apr 20, 2011 | 3.681 | 3.685 | 3.642 | 3.669 | 299,992 | +0.04(+1.20%) |
Apr 19, 2011 | 3.610 | 3.638 | 3.610 | 3.626 | 94,484 | +0.02(+0.55%) |
Apr 18, 2011 | 3.630 | 3.638 | 3.606 | 3.606 | 91,471 | -0.05(-1.30%) |
Apr 15, 2011 | 3.646 | 3.677 | 3.642 | 3.654 | 71,600 | -0.01(-0.22%) |
Apr 14, 2011 | 3.650 | 3.664 | 3.618 | 3.661 | 131,114 | +0.00(+0.00%) |
Apr 13, 2011 | 3.638 | 3.661 | 3.623 | 3.661 | 122,456 | +0.04(+1.20%) |
Apr 12, 2011 | 3.642 | 3.642 | 3.610 | 3.618 | 59,514 | -0.03(-0.87%) |
Apr 11, 2011 | 3.622 | 3.661 | 3.618 | 3.650 | 146,750 | +0.03(+0.77%) |
Apr 08, 2011 | 3.618 | 3.646 | 3.610 | 3.622 | 113,461 | -0.00(-0.11%) |
Apr 07, 2011 | 3.642 | 3.657 | 3.626 | 3.626 | 59,501 | +0.01(+0.33%) |
Apr 06, 2011 | 3.661 | 3.681 | 3.610 | 3.614 | 158,427 | -0.02(-0.54%) |
Apr 05, 2011 | 3.669 | 3.677 | 3.622 | 3.634 | 171,810 | -0.01(-0.33%) |
Apr 04, 2011 | 3.768 | 3.768 | 3.630 | 3.646 | 399,859 | -0.12(-3.26%) |
Apr 01, 2011 | 3.685 | 3.768 | 3.681 | 3.768 | 187,156 | +0.08(+2.15%) |
Mar 31, 2011 | 3.626 | 3.721 | 3.626 | 3.689 | 282,423 | +0.03(+0.76%) |
Mar 30, 2011 | 3.657 | 3.673 | 3.638 | 3.661 | 171,729 | +0.00(+0.11%) |
Mar 29, 2011 | 3.630 | 3.677 | 3.630 | 3.657 | 107,117 | +0.01(+0.22%) |
Mar 28, 2011 | 3.717 | 3.717 | 3.618 | 3.650 | 255,210 | -0.05(-1.39%) |
Mar 25, 2011 | 3.725 | 3.760 | 3.693 | 3.701 | 154,152 | -0.04(-1.06%) |
Mar 24, 2011 | 3.753 | 3.764 | 3.729 | 3.741 | 87,526 | +0.02(+0.43%) |
Mar 23, 2011 | 3.669 | 3.804 | 3.669 | 3.725 | 332,019 | +0.09(+2.40%) |
Mar 22, 2011 | 3.638 | 3.681 | 3.610 | 3.638 | 176,832 | -0.02(-0.43%) |
Mar 21, 2011 | 3.678 | 3.689 | 3.626 | 3.653 | 112,719 | +0.03(+0.77%) |
Mar 18, 2011 | 3.618 | 3.673 | 3.618 | 3.626 | 75,935 | +0.03(+0.88%) |
Mar 17, 2011 | 3.602 | 3.622 | 3.586 | 3.594 | 111,740 | +0.01(+0.22%) |
Mar 16, 2011 | 3.586 | 3.606 | 3.586 | 3.586 | 336,860 | -0.02(-0.55%) |
Mar 15, 2011 | 3.606 | 3.677 | 3.590 | 3.606 | 157,986 | -0.07(-1.94%) |
Mar 14, 2011 | 3.713 | 3.717 | 3.653 | 3.677 | 155,596 | -0.03(-0.85%) |
Mar 11, 2011 | 3.697 | 3.733 | 3.697 | 3.709 | 142,932 | -0.10(-2.70%) |
Mar 10, 2011 | 3.816 | 3.863 | 3.812 | 3.812 | 163,510 | +0.00(+0.10%) |
Mar 09, 2011 | 3.840 | 3.840 | 3.788 | 3.808 | 119,359 | -0.02(-0.41%) |
Mar 08, 2011 | 3.824 | 3.824 | 3.776 | 3.824 | 85,750 | +0.02(+0.63%) |
Mar 07, 2011 | 3.808 | 3.844 | 3.788 | 3.800 | 107,142 | -0.04(-0.93%) |
Mar 04, 2011 | 3.844 | 3.867 | 3.816 | 3.836 | 132,749 | +0.02(+0.41%) |
Mar 03, 2011 | 3.800 | 3.840 | 3.796 | 3.820 | 118,632 | +0.04(+1.05%) |
Mar 02, 2011 | 3.772 | 3.788 | 3.760 | 3.780 | 128,835 | +0.00(+0.04%) |
Mar 01, 2011 | 3.812 | 3.848 | 3.772 | 3.779 | 187,295 | -0.02(-0.59%) |
Feb 28, 2011 | 3.757 | 3.808 | 3.729 | 3.801 | 113,888 | +0.06(+1.62%) |
Feb 25, 2011 | 3.689 | 3.745 | 3.689 | 3.741 | 83,625 | +0.06(+1.61%) |
Feb 24, 2011 | 3.717 | 3.717 | 3.677 | 3.681 | 143,172 | -0.02(-0.64%) |
Feb 23, 2011 | 3.733 | 3.749 | 3.697 | 3.705 | 160,852 | -0.05(-1.27%) |
Feb 22, 2011 | 3.729 | 3.780 | 3.721 | 3.753 | 159,141 | -0.03(-0.84%) |
Feb 18, 2011 | 3.764 | 3.784 | 3.753 | 3.784 | 86,966 | +0.02(+0.53%) |
Feb 17, 2011 | 3.768 | 3.776 | 3.745 | 3.764 | 139,192 | -0.02(-0.52%) |
Feb 16, 2011 | 3.784 | 3.804 | 3.749 | 3.784 | 92,952 | +0.02(+0.53%) |
Feb 15, 2011 | 3.792 | 3.799 | 3.745 | 3.764 | 91,375 | -0.03(-0.84%) |
Feb 14, 2011 | 3.772 | 3.811 | 3.768 | 3.796 | 52,958 | +0.02(+0.52%) |
Feb 11, 2011 | 3.772 | 3.804 | 3.772 | 3.776 | 69,666 | -0.02(-0.63%) |
Feb 10, 2011 | 3.780 | 3.800 | 3.760 | 3.800 | 74,421 | +0.01(+0.31%) |
Feb 09, 2011 | 3.764 | 3.812 | 3.760 | 3.788 | 117,300 | +0.00(+0.00%) |
Feb 08, 2011 | 3.757 | 3.788 | 3.753 | 3.788 | 152,418 | +0.01(+0.31%) |
Feb 07, 2011 | 3.717 | 3.780 | 3.717 | 3.776 | 90,830 | +0.05(+1.28%) |
Feb 04, 2011 | 3.753 | 3.780 | 3.729 | 3.729 | 113,325 | -0.03(-0.74%) |
Feb 03, 2011 | 3.717 | 3.776 | 3.717 | 3.757 | 115,117 | +0.04(+0.96%) |
Feb 02, 2011 | 3.717 | 3.753 | 3.713 | 3.721 | 101,873 | -0.03(-0.68%) |
Feb 01, 2011 | 3.669 | 3.749 | 3.646 | 3.746 | 162,806 | +0.10(+2.65%) |
Jan 31, 2011 | 3.626 | 3.657 | 3.594 | 3.650 | 160,842 | +0.02(+0.55%) |
Jan 28, 2011 | 3.725 | 3.749 | 3.626 | 3.630 | 234,063 | -0.10(-2.76%) |
Jan 27, 2011 | 3.784 | 3.784 | 3.725 | 3.733 | 164,027 | -0.04(-0.93%) |
Jan 26, 2011 | 3.768 | 3.796 | 3.753 | 3.768 | 200,042 | -0.00(-0.12%) |
Jan 25, 2011 | 3.776 | 3.800 | 3.757 | 3.772 | 122,864 | -0.02(-0.52%) |
Jan 24, 2011 | 3.828 | 3.836 | 3.768 | 3.792 | 167,194 | -0.03(-0.73%) |
Jan 21, 2011 | 3.788 | 3.840 | 3.784 | 3.820 | 160,787 | +0.05(+1.26%) |
Jan 20, 2011 | 3.792 | 3.796 | 3.753 | 3.772 | 129,211 | -0.00(-0.10%) |
Jan 19, 2011 | 3.796 | 3.836 | 3.768 | 3.776 | 120,336 | -0.02(-0.63%) |
Jan 18, 2011 | 3.824 | 3.860 | 3.800 | 3.800 | 131,152 | -0.05(-1.24%) |
Jan 14, 2011 | 3.871 | 3.885 | 3.840 | 3.848 | 178,109 | +0.01(+0.31%) |
Jan 13, 2011 | 3.824 | 3.875 | 3.816 | 3.836 | 139,101 | +0.03(+0.73%) |
Jan 12, 2011 | 3.800 | 3.844 | 3.788 | 3.808 | 193,026 | +0.01(+0.21%) |
Jan 11, 2011 | 3.820 | 3.836 | 3.784 | 3.800 | 110,812 | -0.00(-0.10%) |
Jan 10, 2011 | 3.768 | 3.812 | 3.768 | 3.804 | 157,276 | +0.04(+0.95%) |
Jan 07, 2011 | 3.749 | 3.804 | 3.749 | 3.768 | 123,740 | +0.00(+0.00%) |
Jan 06, 2011 | 3.804 | 3.824 | 3.764 | 3.768 | 154,397 | -0.01(-0.31%) |
Jan 05, 2011 | 3.780 | 3.800 | 3.733 | 3.780 | 129,206 | +0.02(+0.42%) |
Jan 04, 2011 | 3.757 | 3.800 | 3.757 | 3.764 | 191,577 | -0.00(-0.11%) |
Jan 03, 2011 | 3.725 | 3.772 | 3.721 | 3.768 | 161,145 | +0.07(+1.93%) |
Dec 31, 2010 | 3.776 | 3.784 | 3.689 | 3.697 | 144,679 | -0.04(-0.96%) |
Dec 30, 2010 | 3.705 | 3.749 | 3.697 | 3.733 | 175,436 | +0.04(+1.07%) |
Dec 29, 2010 | 3.721 | 3.745 | 3.693 | 3.693 | 204,647 | +0.00(+0.11%) |
Dec 28, 2010 | 3.764 | 3.764 | 3.685 | 3.689 | 141,640 | -0.03(-0.85%) |
Dec 27, 2010 | 3.713 | 3.721 | 3.683 | 3.721 | 154,642 | +0.03(+0.86%) |
Dec 23, 2010 | 3.701 | 3.725 | 3.685 | 3.689 | 134,877 | -0.00(-0.01%) |
Dec 22, 2010 | 3.673 | 3.705 | 3.657 | 3.690 | 157,630 | +0.02(+0.45%) |
Dec 21, 2010 | 3.693 | 3.697 | 3.657 | 3.673 | 128,820 | +0.04(+1.09%) |
Dec 20, 2010 | 3.634 | 3.686 | 3.622 | 3.634 | 105,951 | -0.00(-0.11%) |
Dec 17, 2010 | 3.677 | 3.677 | 3.626 | 3.638 | 114,297 | -0.01(-0.33%) |
Dec 16, 2010 | 3.657 | 3.721 | 3.646 | 3.650 | 172,464 | -0.01(-0.32%) |
Dec 15, 2010 | 3.689 | 3.705 | 3.646 | 3.661 | 144,272 | -0.06(-1.49%) |
Dec 14, 2010 | 3.701 | 3.745 | 3.653 | 3.717 | 129,489 | +0.02(+0.54%) |
Dec 13, 2010 | 3.709 | 3.753 | 3.693 | 3.697 | 271,508 | -0.09(-2.30%) |
Dec 10, 2010 | 3.757 | 3.812 | 3.745 | 3.784 | 159,194 | +0.04(+1.17%) |
Dec 09, 2010 | 3.721 | 3.749 | 3.709 | 3.741 | 79,221 | +0.02(+0.53%) |
Dec 08, 2010 | 3.749 | 3.776 | 3.717 | 3.721 | 103,503 | -0.02(-0.63%) |
Dec 07, 2010 | 3.737 | 3.760 | 3.725 | 3.745 | 120,263 | +0.03(+0.75%) |
Dec 06, 2010 | 3.733 | 3.753 | 3.681 | 3.717 | 127,142 | +0.01(+0.21%) |
Dec 03, 2010 | 3.820 | 3.820 | 3.709 | 3.709 | 400,944 | -0.10(-2.50%) |
Dec 02, 2010 | 3.776 | 3.812 | 3.776 | 3.804 | 138,670 | +0.04(+1.16%) |
Dec 01, 2010 | 3.729 | 3.798 | 3.721 | 3.760 | 330,964 | +0.06(+1.71%) |
Nov 30, 2010 | 3.701 | 3.721 | 3.665 | 3.697 | 129,814 | +0.00(+0.10%) |
Nov 29, 2010 | 3.717 | 3.717 | 3.681 | 3.693 | 150,750 | -0.03(-0.84%) |
Nov 26, 2010 | 3.685 | 3.725 | 3.685 | 3.725 | 66,446 | +0.03(+0.75%) |
Nov 24, 2010 | 3.657 | 3.697 | 3.697 | 3.697 | 259,200 | +0.07(+1.86%) |
Nov 23, 2010 | 3.653 | 3.657 | 3.622 | 3.630 | 152,471 | -0.01(-0.33%) |
Nov 22, 2010 | 3.630 | 3.661 | 3.626 | 3.642 | 155,717 | +0.01(+0.22%) |
Nov 19, 2010 | 3.642 | 3.650 | 3.606 | 3.634 | 130,783 | -0.01(-0.33%) |
Nov 18, 2010 | 3.602 | 3.661 | 3.602 | 3.646 | 154,596 | +0.03(+0.88%) |
Nov 17, 2010 | 3.582 | 3.618 | 3.574 | 3.614 | 119,309 | +0.04(+1.00%) |
Nov 16, 2010 | 3.578 | 3.606 | 3.527 | 3.578 | 245,583 | -0.05(-1.31%) |
Nov 15, 2010 | 3.618 | 3.638 | 3.610 | 3.626 | 138,342 | +0.02(+0.66%) |
Nov 12, 2010 | 3.618 | 3.626 | 3.590 | 3.602 | 178,838 | -0.04(-1.09%) |
Nov 11, 2010 | 3.614 | 3.646 | 3.574 | 3.642 | 247,743 | +0.02(+0.55%) |
Nov 10, 2010 | 3.586 | 3.622 | 3.560 | 3.622 | 177,417 | +0.02(+0.52%) |
Nov 09, 2010 | 3.594 | 3.626 | 3.583 | 3.603 | 175,048 | +0.01(+0.37%) |
Nov 08, 2010 | 3.626 | 3.642 | 3.586 | 3.590 | 2,901,575 | -0.02(-0.66%) |
Nov 05, 2010 | 3.606 | 3.646 | 3.606 | 3.614 | 142,289 | +0.01(+0.24%) |
Nov 04, 2010 | 3.602 | 3.638 | 3.590 | 3.605 | 295,586 | +0.01(+0.31%) |
Nov 03, 2010 | 3.602 | 3.606 | 3.554 | 3.594 | 92,011 | +0.04(+1.08%) |
Nov 02, 2010 | 3.546 | 3.586 | 3.543 | 3.556 | 394,100 | +0.01(+0.26%) |
Nov 01, 2010 | 3.535 | 3.546 | 3.534 | 3.546 | 113,885 | +0.02(+0.68%) |
Oct 29, 2010 | 3.531 | 3.539 | 3.507 | 3.523 | 141,337 | -0.01(-0.22%) |
Oct 28, 2010 | 3.539 | 3.546 | 3.507 | 3.531 | 268,674 | -0.02(-0.45%) |
Oct 27, 2010 | 3.543 | 3.546 | 3.531 | 3.546 | 340,476 | +0.00(+0.00%) |
Oct 25, 2010 | 3.539 | 3.546 | 3.539 | 3.546 | 206,651 | +0.00(+0.00%) |
Oct 22, 2010 | 3.539 | 3.546 | 3.535 | 3.546 | 189,225 | +0.02(+0.56%) |
Oct 21, 2010 | 3.507 | 3.543 | 3.507 | 3.527 | 214,293 | +0.02(+0.56%) |
Oct 20, 2010 | 3.487 | 3.539 | 3.487 | 3.507 | 160,012 | +0.03(+0.80%) |
Oct 19, 2010 | 3.503 | 3.515 | 3.479 | 3.479 | 203,393 | -0.02(-0.68%) |
Oct 18, 2010 | 3.523 | 3.535 | 3.503 | 3.503 | 225,709 | -0.02(-0.45%) |
Oct 15, 2010 | 3.511 | 3.535 | 3.499 | 3.519 | 110,867 | +0.02(+0.45%) |
Oct 14, 2010 | 3.523 | 3.539 | 3.499 | 3.503 | 256,644 | -0.04(-1.23%) |
Oct 13, 2010 | 3.527 | 3.546 | 3.523 | 3.546 | 292,969 | +0.03(+0.79%) |
Oct 12, 2010 | 3.519 | 3.527 | 3.495 | 3.519 | 331,737 | +0.00(+0.00%) |
Oct 11, 2010 | 3.539 | 3.543 | 3.515 | 3.519 | 148,744 | -0.02(-0.67%) |
Oct 08, 2010 | 3.543 | 3.546 | 3.523 | 3.543 | 234,365 | +0.00(+0.11%) |
Oct 07, 2010 | 3.543 | 3.543 | 3.515 | 3.539 | 152,257 | +0.01(+0.34%) |
Oct 06, 2010 | 3.535 | 3.546 | 3.515 | 3.527 | 198,033 | -0.02(-0.56%) |
Oct 05, 2010 | 3.507 | 3.546 | 3.507 | 3.546 | 244,144 | +0.04(+1.13%) |
Oct 04, 2010 | 3.539 | 3.539 | 3.491 | 3.507 | 152,895 | -0.04(-1.01%) |
Oct 01, 2010 | 3.543 | 3.546 | 3.535 | 3.543 | 401,484 | +0.00(+0.00%) |
Sep 30, 2010 | 3.543 | 3.546 | 3.519 | 3.543 | 174,003 | +0.02(+0.68%) |
Sep 29, 2010 | 3.539 | 3.546 | 3.507 | 3.519 | 217,735 | -0.02(-0.67%) |
Sep 28, 2010 | 3.543 | 3.543 | 3.487 | 3.543 | 190,237 | +0.02(+0.45%) |
Sep 27, 2010 | 3.515 | 3.546 | 3.479 | 3.527 | 215,176 | +0.00(+0.11%) |
Sep 24, 2010 | 3.515 | 3.527 | 3.499 | 3.523 | 168,852 | +0.04(+1.02%) |
Sep 23, 2010 | 3.455 | 3.515 | 3.451 | 3.487 | 192,955 | +0.01(+0.34%) |
Sep 22, 2010 | 3.475 | 3.515 | 3.459 | 3.475 | 284,959 | -0.01(-0.34%) |
Sep 21, 2010 | 3.483 | 3.523 | 3.483 | 3.487 | 351,799 | -0.01(-0.23%) |
Sep 20, 2010 | 3.495 | 3.519 | 3.467 | 3.495 | 171,361 | +0.03(+0.80%) |
Sep 17, 2010 | 3.467 | 3.499 | 3.432 | 3.467 | 309,705 | +0.03(+0.86%) |
Sep 15, 2010 | 3.380 | 3.495 | 3.348 | 3.438 | 356,622 | +0.03(+0.99%) |
Sep 14, 2010 | 3.333 | 3.404 | 3.333 | 3.404 | 197,251 | +0.02(+0.70%) |
Sep 13, 2010 | 3.408 | 3.467 | 3.360 | 3.380 | 223,976 | -0.10(-2.96%) |
Sep 10, 2010 | 3.463 | 3.539 | 3.463 | 3.483 | 232,452 | +0.02(+0.46%) |
Sep 09, 2010 | 3.471 | 3.535 | 3.428 | 3.467 | 323,893 | +0.04(+1.16%) |
Sep 08, 2010 | 3.368 | 3.491 | 3.364 | 3.428 | 229,409 | -0.00(-0.12%) |
Sep 07, 2010 | 3.408 | 3.443 | 3.388 | 3.432 | 134,049 | +0.03(+0.81%) |
Sep 03, 2010 | 3.372 | 3.463 | 3.372 | 3.404 | 140,532 | +0.04(+1.06%) |
Sep 02, 2010 | 3.368 | 3.392 | 3.368 | 3.368 | 143,371 | +0.01(+0.24%) |
Sep 01, 2010 | 3.340 | 3.408 | 3.321 | 3.360 | 160,358 | +0.07(+2.17%) |
Aug 31, 2010 | 3.321 | 3.336 | 3.273 | 3.289 | 111,935 | -0.02(-0.72%) |
Aug 30, 2010 | 3.325 | 3.329 | 3.281 | 3.313 | 103,304 | +0.01(+0.24%) |
Aug 27, 2010 | 3.305 | 3.313 | 3.253 | 3.305 | 110,451 | +0.01(+0.24%) |
Aug 26, 2010 | 3.289 | 3.317 | 3.257 | 3.297 | 110,355 | +0.02(+0.48%) |
Aug 25, 2010 | 3.229 | 3.293 | 3.229 | 3.281 | 184,875 | -0.00(-0.11%) |
Aug 24, 2010 | 3.269 | 3.340 | 3.265 | 3.285 | 109,098 | -0.06(-1.66%) |
Aug 23, 2010 | 3.360 | 3.360 | 3.277 | 3.340 | 79,085 | +0.03(+0.96%) |
Aug 20, 2010 | 3.305 | 3.309 | 3.261 | 3.309 | 99,665 | +0.02(+0.72%) |
Aug 19, 2010 | 3.281 | 3.325 | 3.281 | 3.285 | 110,113 | -0.06(-1.78%) |
Aug 18, 2010 | 3.285 | 3.344 | 3.130 | 3.344 | 960,738 | +0.03(+0.96%) |
Aug 17, 2010 | 3.273 | 3.321 | 3.273 | 3.313 | 69,333 | +0.04(+1.33%) |
Aug 16, 2010 | 3.285 | 3.289 | 3.253 | 3.269 | 95,299 | -0.02(-0.60%) |
Aug 13, 2010 | 3.289 | 3.289 | 3.257 | 3.289 | 67,771 | +0.03(+0.85%) |
Aug 12, 2010 | 3.214 | 3.261 | 3.186 | 3.261 | 130,317 | +0.03(+0.96%) |
Aug 11, 2010 | 3.305 | 3.329 | 3.214 | 3.230 | 188,239 | -0.07(-2.14%) |
Aug 10, 2010 | 3.297 | 3.305 | 3.198 | 3.301 | 223,690 | +0.00(+0.12%) |
Aug 09, 2010 | 3.309 | 3.356 | 3.293 | 3.297 | 118,130 | +0.01(+0.24%) |
Aug 06, 2010 | 3.289 | 3.301 | 3.233 | 3.289 | 173,566 | -0.01(-0.24%) |
Aug 05, 2010 | 3.301 | 3.317 | 3.229 | 3.297 | 207,966 | -0.01(-0.24%) |
Aug 04, 2010 | 3.317 | 3.317 | 3.249 | 3.305 | 83,526 | +0.03(+0.97%) |
Aug 03, 2010 | 3.253 | 3.293 | 3.237 | 3.273 | 98,140 | +0.00(+0.00%) |
Aug 02, 2010 | 3.249 | 3.301 | 3.202 | 3.273 | 153,408 | +0.04(+1.35%) |
Jul 30, 2010 | 3.229 | 3.249 | 3.198 | 3.229 | 134,251 | -0.00(-0.12%) |
Jul 29, 2010 | 3.226 | 3.249 | 3.178 | 3.233 | 173,937 | +0.05(+1.49%) |
Jul 28, 2010 | 3.162 | 3.229 | 3.162 | 3.186 | 175,984 | +0.01(+0.25%) |
Jul 27, 2010 | 3.186 | 3.229 | 3.130 | 3.178 | 287,919 | +0.02(+0.63%) |
Jul 26, 2010 | 3.166 | 3.190 | 3.123 | 3.158 | 206,126 | -0.01(-0.38%) |
Jul 23, 2010 | 3.075 | 3.170 | 3.075 | 3.170 | 239,090 | +0.06(+1.78%) |
Jul 22, 2010 | 3.087 | 3.130 | 3.087 | 3.115 | 201,725 | +0.08(+2.61%) |
Jul 21, 2010 | 3.051 | 3.087 | 3.023 | 3.035 | 129,221 | -0.01(-0.26%) |
Jul 20, 2010 | 3.031 | 3.067 | 3.019 | 3.043 | 175,434 | +0.02(+0.66%) |
Jul 19, 2010 | 3.051 | 3.055 | 3.016 | 3.023 | 203,327 | -0.02(-0.52%) |
Jul 16, 2010 | 3.039 | 3.158 | 3.039 | 3.039 | 148,643 | -0.05(-1.67%) |
Jul 15, 2010 | 3.123 | 3.123 | 3.064 | 3.091 | 136,441 | +0.01(+0.20%) |
Jul 14, 2010 | 3.130 | 3.130 | 3.063 | 3.085 | 150,395 | +0.01(+0.19%) |
Jul 13, 2010 | 3.083 | 3.087 | 3.051 | 3.079 | 103,122 | +0.05(+1.70%) |
Jul 12, 2010 | 3.059 | 3.059 | 3.013 | 3.027 | 186,861 | +0.01(+0.39%) |
Jul 09, 2010 | 3.016 | 3.043 | 2.984 | 3.016 | 129,012 | +0.03(+0.93%) |
Jul 08, 2010 | 2.988 | 3.019 | 2.964 | 2.988 | 145,635 | +0.04(+1.48%) |
Jul 07, 2010 | 2.861 | 3.019 | 2.861 | 2.944 | 245,457 | +0.07(+2.34%) |
Jul 06, 2010 | 2.905 | 2.952 | 2.873 | 2.877 | 260,197 | -0.02(-0.82%) |
Jul 02, 2010 | 2.901 | 3.016 | 2.861 | 2.901 | 235,165 | +0.00(+0.00%) |
Jul 01, 2010 | 2.948 | 2.956 | 2.901 | 2.901 | 298,162 | -0.03(-0.95%) |
Jun 30, 2010 | 3.226 | 3.226 | 2.928 | 2.928 | 283,909 | -0.08(-2.64%) |
Jun 29, 2010 | 3.019 | 3.023 | 2.969 | 3.008 | 237,245 | -0.08(-2.57%) |
Jun 25, 2010 | 3.087 | 3.107 | 2.481 | 3.087 | 267,079 | -0.02(-0.51%) |
Jun 24, 2010 | 3.158 | 3.166 | 3.055 | 3.103 | 218,689 | -0.06(-2.00%) |
Jun 23, 2010 | 3.210 | 3.229 | 3.134 | 3.166 | 217,333 | -0.04(-1.11%) |