Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.873 | 2.921 | 2.785 | 2.901 | 2,111,000 | -0.03(-0.86%) |
May 23, 2011 | 3.122 | 3.163 | 2.734 | 2.927 | 3,597,754 | -0.21(-6.60%) |
May 20, 2011 | 3.184 | 3.207 | 3.119 | 3.133 | 338,029 | -0.07(-2.12%) |
May 19, 2011 | 3.225 | 3.225 | 3.148 | 3.201 | 932,213 | -0.01(-0.18%) |
May 18, 2011 | 3.258 | 3.278 | 3.190 | 3.207 | 512,414 | -0.05(-1.45%) |
May 17, 2011 | 3.231 | 3.290 | 3.231 | 3.255 | 691,832 | +0.02(+0.64%) |
May 16, 2011 | 3.266 | 3.287 | 3.234 | 3.234 | 333,100 | -0.04(-1.26%) |
May 13, 2011 | 3.290 | 3.316 | 3.252 | 3.275 | 183,755 | -0.02(-0.62%) |
May 12, 2011 | 3.249 | 3.319 | 3.249 | 3.296 | 165,365 | +0.02(+0.63%) |
May 11, 2011 | 3.328 | 3.334 | 3.252 | 3.275 | 313,270 | -0.06(-1.68%) |
May 10, 2011 | 3.316 | 3.346 | 3.284 | 3.331 | 193,355 | +0.04(+1.16%) |
May 09, 2011 | 3.290 | 3.308 | 3.272 | 3.293 | 174,414 | +0.01(+0.36%) |
May 06, 2011 | 3.287 | 3.313 | 3.263 | 3.281 | 171,272 | +0.02(+0.72%) |
May 05, 2011 | 3.305 | 3.346 | 3.246 | 3.258 | 454,247 | -0.05(-1.42%) |
May 04, 2011 | 3.316 | 3.378 | 3.305 | 3.305 | 244,758 | -0.01(-0.44%) |
May 03, 2011 | 3.310 | 3.378 | 3.310 | 3.319 | 356,617 | +0.00(+0.09%) |
May 02, 2011 | 3.319 | 3.369 | 3.316 | 3.316 | 279,553 | -0.02(-0.62%) |
Apr 29, 2011 | 3.378 | 3.378 | 3.313 | 3.337 | 450,461 | -0.04(-1.13%) |
Apr 28, 2011 | 3.363 | 3.375 | 3.335 | 3.375 | 74,708 | +0.01(+0.26%) |
Apr 27, 2011 | 3.369 | 3.378 | 3.343 | 3.366 | 98,412 | +0.01(+0.26%) |
Apr 26, 2011 | 3.340 | 3.378 | 3.340 | 3.357 | 180,327 | +0.02(+0.62%) |
Apr 25, 2011 | 3.345 | 3.375 | 3.305 | 3.337 | 275,083 | -0.01(-0.44%) |
Apr 21, 2011 | 3.404 | 3.404 | 3.334 | 3.352 | 151,724 | -0.04(-1.08%) |
Apr 20, 2011 | 3.396 | 3.410 | 3.313 | 3.388 | 472,044 | +0.05(+1.54%) |
Apr 19, 2011 | 3.349 | 3.381 | 3.308 | 3.337 | 191,309 | +0.01(+0.35%) |
Apr 18, 2011 | 3.328 | 3.372 | 3.308 | 3.325 | 246,031 | -0.05(-1.39%) |
Apr 15, 2011 | 3.337 | 3.384 | 3.311 | 3.372 | 456,768 | +0.03(+0.87%) |
Apr 14, 2011 | 3.305 | 3.363 | 3.305 | 3.343 | 83,795 | +0.01(+0.44%) |
Apr 13, 2011 | 3.334 | 3.360 | 3.292 | 3.328 | 211,565 | +0.02(+0.62%) |
Apr 12, 2011 | 3.276 | 3.340 | 3.276 | 3.308 | 380,676 | +0.03(+0.98%) |
Apr 11, 2011 | 3.375 | 3.389 | 3.273 | 3.276 | 196,867 | -0.08(-2.35%) |
Apr 08, 2011 | 3.354 | 3.386 | 3.299 | 3.354 | 355,017 | +0.02(+0.61%) |
Apr 07, 2011 | 3.398 | 3.398 | 3.319 | 3.334 | 143,458 | -0.05(-1.47%) |
Apr 06, 2011 | 3.386 | 3.404 | 3.357 | 3.384 | 187,170 | +0.01(+0.26%) |
Apr 05, 2011 | 3.378 | 3.386 | 3.346 | 3.375 | 142,013 | +0.00(+0.00%) |
Apr 04, 2011 | 3.334 | 3.386 | 3.290 | 3.375 | 424,706 | +0.06(+1.94%) |
Apr 01, 2011 | 3.328 | 3.343 | 3.273 | 3.311 | 568,004 | +0.01(+0.27%) |
Mar 31, 2011 | 3.331 | 3.340 | 3.284 | 3.302 | 679,942 | -0.03(-0.79%) |
Mar 30, 2011 | 3.331 | 3.331 | 3.287 | 3.328 | 522,076 | +0.02(+0.62%) |
Mar 29, 2011 | 3.276 | 3.325 | 3.211 | 3.308 | 599,816 | +0.02(+0.71%) |
Mar 28, 2011 | 3.313 | 3.328 | 3.270 | 3.284 | 270,263 | -0.01(-0.44%) |
Mar 25, 2011 | 3.311 | 3.316 | 3.276 | 3.299 | 166,744 | -0.02(-0.53%) |
Mar 24, 2011 | 3.284 | 3.319 | 3.255 | 3.316 | 347,378 | +0.04(+1.16%) |
Mar 23, 2011 | 3.243 | 3.281 | 3.232 | 3.278 | 187,296 | +0.02(+0.72%) |
Mar 22, 2011 | 3.276 | 3.276 | 3.211 | 3.255 | 174,002 | -0.02(-0.62%) |
Mar 21, 2011 | 3.197 | 3.284 | 3.191 | 3.276 | 208,647 | +0.01(+0.36%) |
Mar 18, 2011 | 3.261 | 3.278 | 3.223 | 3.264 | 321,270 | +0.03(+0.81%) |
Mar 17, 2011 | 3.203 | 3.270 | 3.179 | 3.238 | 296,439 | +0.05(+1.65%) |
Mar 16, 2011 | 3.197 | 3.240 | 3.179 | 3.185 | 457,037 | -0.01(-0.27%) |
Mar 15, 2011 | 3.191 | 3.229 | 3.179 | 3.194 | 275,796 | -0.04(-1.26%) |
Mar 14, 2011 | 3.226 | 3.252 | 3.203 | 3.234 | 175,977 | -0.03(-0.89%) |
Mar 11, 2011 | 3.220 | 3.298 | 3.220 | 3.263 | 257,228 | +0.02(+0.72%) |
Mar 10, 2011 | 3.281 | 3.298 | 3.220 | 3.240 | 271,352 | -0.07(-2.02%) |
Mar 09, 2011 | 3.316 | 3.336 | 3.289 | 3.307 | 161,674 | +0.00(+0.00%) |
Mar 08, 2011 | 3.246 | 3.313 | 3.246 | 3.307 | 308,232 | +0.06(+1.88%) |
Mar 07, 2011 | 3.336 | 3.336 | 3.246 | 3.246 | 263,809 | -0.06(-1.67%) |
Mar 04, 2011 | 3.336 | 3.336 | 3.263 | 3.301 | 251,678 | -0.03(-0.78%) |
Mar 03, 2011 | 3.333 | 3.333 | 3.313 | 3.327 | 301,278 | +0.03(+0.97%) |
Mar 02, 2011 | 3.295 | 3.336 | 3.287 | 3.295 | 319,349 | +0.00(+0.09%) |
Mar 01, 2011 | 3.327 | 3.336 | 3.281 | 3.292 | 238,095 | -0.01(-0.35%) |
Feb 28, 2011 | 3.333 | 3.371 | 3.249 | 3.304 | 727,438 | -0.02(-0.52%) |
Feb 25, 2011 | 3.292 | 3.342 | 3.255 | 3.321 | 307,770 | +0.03(+0.97%) |
Feb 24, 2011 | 3.243 | 3.313 | 3.240 | 3.289 | 242,404 | +0.06(+1.89%) |
Feb 23, 2011 | 3.318 | 3.368 | 3.202 | 3.229 | 430,682 | -0.07(-2.02%) |
Feb 22, 2011 | 3.359 | 3.379 | 3.287 | 3.295 | 362,766 | -0.08(-2.49%) |
Feb 18, 2011 | 3.345 | 3.388 | 3.324 | 3.379 | 309,755 | +0.05(+1.39%) |
Feb 17, 2011 | 3.310 | 3.336 | 3.284 | 3.333 | 327,175 | +0.03(+0.79%) |
Feb 16, 2011 | 3.336 | 3.350 | 3.287 | 3.307 | 531,769 | -0.01(-0.44%) |
Feb 15, 2011 | 3.290 | 3.359 | 3.287 | 3.321 | 456,196 | +0.01(+0.26%) |
Feb 14, 2011 | 3.281 | 3.347 | 3.272 | 3.313 | 523,602 | +0.02(+0.70%) |
Feb 11, 2011 | 3.200 | 3.310 | 3.200 | 3.290 | 391,798 | +0.09(+2.70%) |
Feb 10, 2011 | 3.122 | 3.249 | 3.117 | 3.203 | 307,102 | +0.05(+1.65%) |
Feb 09, 2011 | 3.258 | 3.258 | 3.134 | 3.151 | 779,434 | -0.11(-3.27%) |
Feb 08, 2011 | 3.171 | 3.261 | 3.154 | 3.258 | 465,547 | +0.09(+2.82%) |
Feb 07, 2011 | 3.125 | 3.200 | 3.114 | 3.169 | 368,299 | +0.05(+1.76%) |
Feb 04, 2011 | 3.160 | 3.206 | 3.107 | 3.114 | 401,319 | -0.05(-1.73%) |
Feb 03, 2011 | 3.174 | 3.229 | 3.131 | 3.169 | 362,261 | +0.00(+0.00%) |
Feb 02, 2011 | 3.171 | 3.226 | 3.163 | 3.169 | 155,275 | -0.01(-0.27%) |
Feb 01, 2011 | 3.027 | 3.235 | 3.027 | 3.177 | 602,131 | +0.14(+4.55%) |
Jan 31, 2011 | 3.249 | 3.278 | 3.016 | 3.039 | 971,443 | -0.15(-4.62%) |
Jan 28, 2011 | 3.272 | 3.316 | 3.186 | 3.186 | 522,170 | -0.10(-3.07%) |
Jan 27, 2011 | 3.396 | 3.425 | 3.276 | 3.287 | 378,652 | -0.12(-3.39%) |
Jan 26, 2011 | 3.339 | 3.440 | 3.321 | 3.402 | 429,795 | +0.10(+2.88%) |
Jan 25, 2011 | 3.281 | 3.313 | 3.244 | 3.307 | 236,963 | +0.02(+0.70%) |
Jan 24, 2011 | 3.295 | 3.324 | 3.278 | 3.284 | 286,108 | -0.02(-0.52%) |
Jan 21, 2011 | 3.313 | 3.396 | 3.295 | 3.301 | 275,127 | +0.01(+0.18%) |
Jan 20, 2011 | 3.316 | 3.396 | 3.295 | 3.295 | 194,166 | -0.05(-1.47%) |
Jan 19, 2011 | 3.474 | 3.494 | 3.324 | 3.344 | 331,842 | -0.11(-3.17%) |
Jan 18, 2011 | 3.414 | 3.465 | 3.397 | 3.454 | 363,746 | +0.02(+0.58%) |
Jan 14, 2011 | 3.402 | 3.440 | 3.402 | 3.434 | 155,927 | +0.03(+0.76%) |
Jan 13, 2011 | 3.431 | 3.451 | 3.382 | 3.408 | 174,560 | -0.01(-0.42%) |
Jan 12, 2011 | 3.425 | 3.454 | 3.385 | 3.422 | 368,588 | +0.02(+0.51%) |
Jan 11, 2011 | 3.408 | 3.411 | 3.336 | 3.405 | 245,531 | +0.02(+0.68%) |
Jan 10, 2011 | 3.411 | 3.451 | 3.382 | 3.382 | 244,129 | -0.05(-1.50%) |
Jan 07, 2011 | 3.445 | 3.445 | 3.382 | 3.434 | 170,639 | -0.02(-0.50%) |
Jan 06, 2011 | 3.394 | 3.451 | 3.334 | 3.451 | 335,578 | +0.05(+1.52%) |
Jan 05, 2011 | 3.348 | 3.434 | 3.348 | 3.400 | 303,538 | +0.05(+1.63%) |
Jan 04, 2011 | 3.348 | 3.382 | 3.302 | 3.345 | 335,327 | +0.02(+0.69%) |
Jan 03, 2011 | 3.316 | 3.388 | 3.311 | 3.322 | 332,840 | +0.02(+0.61%) |
Dec 31, 2010 | 3.334 | 3.351 | 3.302 | 3.302 | 256,238 | -0.05(-1.37%) |
Dec 30, 2010 | 3.379 | 3.394 | 3.334 | 3.348 | 236,555 | -0.03(-0.93%) |
Dec 29, 2010 | 3.394 | 3.437 | 3.357 | 3.379 | 220,287 | -0.03(-0.76%) |
Dec 28, 2010 | 3.434 | 3.440 | 3.368 | 3.405 | 237,476 | -0.03(-1.00%) |
Dec 27, 2010 | 3.437 | 3.440 | 3.397 | 3.440 | 259,671 | +0.03(+0.84%) |
Dec 23, 2010 | 3.405 | 3.451 | 3.397 | 3.411 | 196,344 | -0.00(-0.08%) |
Dec 22, 2010 | 3.440 | 3.440 | 3.371 | 3.414 | 260,438 | +0.01(+0.17%) |
Dec 21, 2010 | 3.414 | 3.448 | 3.391 | 3.408 | 225,199 | +0.05(+1.45%) |
Dec 20, 2010 | 3.396 | 3.445 | 3.359 | 3.359 | 280,587 | -0.03(-1.01%) |
Dec 17, 2010 | 3.391 | 3.433 | 3.371 | 3.394 | 609,775 | -0.01(-0.33%) |
Dec 16, 2010 | 3.357 | 3.445 | 3.351 | 3.405 | 359,636 | +0.05(+1.53%) |
Dec 15, 2010 | 3.414 | 3.468 | 3.334 | 3.354 | 355,225 | -0.06(-1.67%) |
Dec 14, 2010 | 3.354 | 3.414 | 3.326 | 3.411 | 288,028 | +0.06(+1.70%) |
Dec 13, 2010 | 3.362 | 3.382 | 3.320 | 3.354 | 226,821 | -0.00(-0.08%) |
Dec 10, 2010 | 3.348 | 3.365 | 3.308 | 3.357 | 239,898 | +0.01(+0.34%) |
Dec 09, 2010 | 3.320 | 3.348 | 3.297 | 3.345 | 275,772 | +0.05(+1.47%) |
Dec 08, 2010 | 3.277 | 3.305 | 3.263 | 3.297 | 237,859 | +0.02(+0.61%) |
Dec 07, 2010 | 3.277 | 3.305 | 3.271 | 3.277 | 251,774 | +0.01(+0.44%) |
Dec 06, 2010 | 3.260 | 3.300 | 3.256 | 3.263 | 204,072 | -0.01(-0.43%) |
Dec 03, 2010 | 3.243 | 3.291 | 3.240 | 3.277 | 198,657 | +0.01(+0.17%) |
Dec 02, 2010 | 3.211 | 3.290 | 3.197 | 3.271 | 224,333 | +0.05(+1.59%) |
Dec 01, 2010 | 3.240 | 3.302 | 3.200 | 3.220 | 415,249 | +0.03(+0.98%) |
Nov 30, 2010 | 3.140 | 3.206 | 3.123 | 3.188 | 246,064 | +0.03(+0.81%) |
Nov 29, 2010 | 3.149 | 3.206 | 3.099 | 3.163 | 345,181 | +0.01(+0.18%) |
Nov 26, 2010 | 3.166 | 3.197 | 3.129 | 3.157 | 127,628 | -0.03(-1.07%) |
Nov 24, 2010 | 3.143 | 3.191 | 3.191 | 3.191 | 289,024 | +0.08(+2.66%) |
Nov 23, 2010 | 3.206 | 3.220 | 3.086 | 3.109 | 413,525 | -0.12(-3.71%) |
Nov 22, 2010 | 3.274 | 3.285 | 3.154 | 3.228 | 269,427 | -0.05(-1.48%) |
Nov 19, 2010 | 3.248 | 3.288 | 3.228 | 3.277 | 160,386 | +0.04(+1.14%) |
Nov 18, 2010 | 3.220 | 3.302 | 3.194 | 3.240 | 168,931 | +0.05(+1.61%) |
Nov 17, 2010 | 3.220 | 3.223 | 3.174 | 3.188 | 108,451 | -0.01(-0.44%) |
Nov 16, 2010 | 3.240 | 3.282 | 3.155 | 3.203 | 386,748 | -0.05(-1.57%) |
Nov 15, 2010 | 3.256 | 3.276 | 3.200 | 3.254 | 204,457 | +0.03(+0.79%) |
Nov 12, 2010 | 3.228 | 3.290 | 3.228 | 3.228 | 182,354 | -0.05(-1.38%) |
Nov 11, 2010 | 3.271 | 3.313 | 3.256 | 3.273 | 208,815 | -0.01(-0.34%) |
Nov 10, 2010 | 3.288 | 3.336 | 3.271 | 3.285 | 242,501 | -0.00(-0.09%) |
Nov 09, 2010 | 3.319 | 3.336 | 3.271 | 3.288 | 280,940 | -0.01(-0.43%) |
Nov 08, 2010 | 3.285 | 3.330 | 3.271 | 3.302 | 262,142 | -0.00(-0.09%) |
Nov 05, 2010 | 3.305 | 3.313 | 3.262 | 3.305 | 297,552 | -0.01(-0.34%) |
Nov 04, 2010 | 3.290 | 3.322 | 3.231 | 3.316 | 511,675 | +0.07(+2.09%) |
Nov 03, 2010 | 3.220 | 3.248 | 3.157 | 3.248 | 329,786 | +0.04(+1.15%) |
Nov 02, 2010 | 3.200 | 3.214 | 3.144 | 3.211 | 383,707 | +0.05(+1.61%) |
Nov 01, 2010 | 3.248 | 3.288 | 3.129 | 3.160 | 569,102 | -0.09(-2.70%) |
Oct 29, 2010 | 3.228 | 3.285 | 3.228 | 3.248 | 234,778 | +0.01(+0.44%) |
Oct 28, 2010 | 3.285 | 3.299 | 3.228 | 3.234 | 244,104 | -0.03(-1.04%) |
Oct 27, 2010 | 3.293 | 3.322 | 3.256 | 3.268 | 246,339 | -0.00(-0.09%) |
Oct 25, 2010 | 3.285 | 3.336 | 3.256 | 3.271 | 203,260 | +0.02(+0.70%) |
Oct 22, 2010 | 3.296 | 3.304 | 3.234 | 3.248 | 199,495 | -0.03(-0.78%) |
Oct 21, 2010 | 3.279 | 3.381 | 3.186 | 3.273 | 383,644 | -0.01(-0.17%) |
Oct 20, 2010 | 3.256 | 3.299 | 3.225 | 3.279 | 384,897 | +0.03(+0.78%) |
Oct 19, 2010 | 3.268 | 3.339 | 3.214 | 3.254 | 341,645 | -0.06(-1.79%) |
Oct 18, 2010 | 3.237 | 3.353 | 3.223 | 3.313 | 407,599 | +0.08(+2.35%) |
Oct 15, 2010 | 3.291 | 3.293 | 3.215 | 3.237 | 459,228 | -0.04(-1.12%) |
Oct 14, 2010 | 3.262 | 3.288 | 3.209 | 3.274 | 295,953 | -0.00(-0.09%) |
Oct 13, 2010 | 3.260 | 3.308 | 3.226 | 3.277 | 414,391 | +0.04(+1.22%) |
Oct 12, 2010 | 3.201 | 3.260 | 3.189 | 3.237 | 387,108 | +0.02(+0.61%) |
Oct 11, 2010 | 3.229 | 3.250 | 3.206 | 3.217 | 235,457 | -0.01(-0.35%) |
Oct 08, 2010 | 3.189 | 3.237 | 3.189 | 3.229 | 242,666 | +0.03(+0.79%) |
Oct 07, 2010 | 3.237 | 3.237 | 3.184 | 3.203 | 254,794 | -0.01(-0.18%) |
Oct 06, 2010 | 3.175 | 3.237 | 3.172 | 3.209 | 338,960 | +0.01(+0.26%) |
Oct 05, 2010 | 3.147 | 3.206 | 3.108 | 3.201 | 391,598 | +0.10(+3.08%) |
Oct 04, 2010 | 3.170 | 3.184 | 3.096 | 3.105 | 305,101 | -0.07(-2.13%) |
Oct 01, 2010 | 3.201 | 3.203 | 3.153 | 3.172 | 244,307 | +0.00(+0.00%) |
Sep 30, 2010 | 3.209 | 3.209 | 3.161 | 3.172 | 268,261 | -0.03(-1.05%) |
Sep 29, 2010 | 3.164 | 3.215 | 3.127 | 3.206 | 488,674 | +0.05(+1.42%) |
Sep 28, 2010 | 3.181 | 3.206 | 3.110 | 3.161 | 395,062 | -0.03(-0.97%) |
Sep 27, 2010 | 3.125 | 3.195 | 3.125 | 3.192 | 219,535 | +0.06(+1.89%) |
Sep 24, 2010 | 3.079 | 3.147 | 3.053 | 3.133 | 375,409 | +0.09(+2.87%) |
Sep 23, 2010 | 3.099 | 3.186 | 3.034 | 3.046 | 233,869 | -0.08(-2.70%) |
Sep 22, 2010 | 3.144 | 3.172 | 3.068 | 3.130 | 261,934 | -0.04(-1.16%) |
Sep 21, 2010 | 3.206 | 3.223 | 3.167 | 3.167 | 364,222 | -0.07(-2.17%) |
Sep 20, 2010 | 3.220 | 3.260 | 3.167 | 3.237 | 426,772 | +0.02(+0.61%) |
Sep 17, 2010 | 3.231 | 3.231 | 3.161 | 3.217 | 402,657 | +0.00(+0.09%) |
Sep 15, 2010 | 3.111 | 3.228 | 3.111 | 3.215 | 234,776 | +0.08(+2.50%) |
Sep 14, 2010 | 3.189 | 3.192 | 3.133 | 3.136 | 183,936 | -0.05(-1.67%) |
Sep 13, 2010 | 3.215 | 3.245 | 3.142 | 3.189 | 432,470 | -0.02(-0.52%) |
Sep 10, 2010 | 3.156 | 3.217 | 3.156 | 3.206 | 212,298 | +0.05(+1.69%) |
Sep 09, 2010 | 3.147 | 3.189 | 3.103 | 3.153 | 217,448 | +0.04(+1.44%) |
Sep 08, 2010 | 3.030 | 3.133 | 3.030 | 3.108 | 218,760 | +0.08(+2.59%) |
Sep 07, 2010 | 3.050 | 3.153 | 3.019 | 3.030 | 296,369 | -0.04(-1.19%) |
Sep 03, 2010 | 3.064 | 3.078 | 3.022 | 3.066 | 221,905 | +0.03(+1.11%) |
Sep 02, 2010 | 3.089 | 3.125 | 3.008 | 3.033 | 238,004 | -0.08(-2.52%) |
Sep 01, 2010 | 2.985 | 3.114 | 2.985 | 3.111 | 534,920 | +0.19(+6.62%) |
Aug 31, 2010 | 2.882 | 2.999 | 2.882 | 2.918 | 336,765 | +0.04(+1.26%) |
Aug 30, 2010 | 2.985 | 2.996 | 2.882 | 2.882 | 349,436 | -0.13(-4.28%) |
Aug 27, 2010 | 2.963 | 3.016 | 2.915 | 3.010 | 241,843 | +0.08(+2.57%) |
Aug 26, 2010 | 3.050 | 3.050 | 2.910 | 2.935 | 261,784 | -0.11(-3.58%) |
Aug 25, 2010 | 2.898 | 3.050 | 2.898 | 3.044 | 238,462 | +0.13(+4.51%) |
Aug 24, 2010 | 2.865 | 3.038 | 2.859 | 2.912 | 328,198 | -0.01(-0.29%) |
Aug 23, 2010 | 2.991 | 3.022 | 2.910 | 2.921 | 333,019 | -0.04(-1.32%) |
Aug 20, 2010 | 2.901 | 2.968 | 2.854 | 2.960 | 322,250 | +0.04(+1.24%) |
Aug 19, 2010 | 3.027 | 3.064 | 2.898 | 2.924 | 356,960 | -0.10(-3.33%) |
Aug 18, 2010 | 3.019 | 3.044 | 3.002 | 3.024 | 298,935 | +0.01(+0.18%) |
Aug 17, 2010 | 2.983 | 3.049 | 2.974 | 3.019 | 267,274 | +0.06(+2.07%) |
Aug 16, 2010 | 2.894 | 3.038 | 2.880 | 2.958 | 389,551 | +0.05(+1.62%) |
Aug 13, 2010 | 2.924 | 2.980 | 2.897 | 2.910 | 300,525 | -0.03(-1.13%) |
Aug 12, 2010 | 2.883 | 2.952 | 2.821 | 2.944 | 423,381 | +0.02(+0.57%) |
Aug 11, 2010 | 3.133 | 3.133 | 2.924 | 2.927 | 906,811 | -0.28(-8.59%) |
Aug 10, 2010 | 3.288 | 3.288 | 3.197 | 3.202 | 296,733 | -0.13(-3.92%) |
Aug 09, 2010 | 3.336 | 3.336 | 3.277 | 3.333 | 249,625 | +0.03(+0.76%) |
Aug 06, 2010 | 3.280 | 3.350 | 3.238 | 3.308 | 278,160 | -0.01(-0.42%) |
Aug 05, 2010 | 3.391 | 3.391 | 3.319 | 3.322 | 194,189 | -0.09(-2.53%) |
Aug 04, 2010 | 3.383 | 3.419 | 3.325 | 3.408 | 244,358 | +0.03(+0.99%) |
Aug 03, 2010 | 3.400 | 3.477 | 3.294 | 3.375 | 392,875 | -0.06(-1.62%) |
Aug 02, 2010 | 3.405 | 3.539 | 3.386 | 3.430 | 757,733 | +0.06(+1.73%) |
Jul 30, 2010 | 3.247 | 3.386 | 3.169 | 3.372 | 863,595 | +0.08(+2.54%) |
Jul 29, 2010 | 3.305 | 3.319 | 3.200 | 3.288 | 423,471 | +0.01(+0.17%) |
Jul 28, 2010 | 3.169 | 3.322 | 3.141 | 3.283 | 738,340 | +0.09(+2.78%) |
Jul 27, 2010 | 3.230 | 3.230 | 3.141 | 3.194 | 365,545 | +0.00(+0.00%) |
Jul 26, 2010 | 3.188 | 3.227 | 3.127 | 3.194 | 457,841 | +0.00(+0.09%) |
Jul 23, 2010 | 3.091 | 3.197 | 3.047 | 3.191 | 313,260 | +0.10(+3.24%) |
Jul 22, 2010 | 3.072 | 3.116 | 3.002 | 3.091 | 421,571 | +0.10(+3.35%) |
Jul 21, 2010 | 3.119 | 3.124 | 2.988 | 2.991 | 300,266 | -0.09(-3.06%) |
Jul 20, 2010 | 3.049 | 3.086 | 2.955 | 3.086 | 252,381 | +0.03(+0.82%) |
Jul 19, 2010 | 3.019 | 3.116 | 2.969 | 3.061 | 317,583 | +0.04(+1.19%) |
Jul 16, 2010 | 3.143 | 3.152 | 3.019 | 3.025 | 316,881 | -0.15(-4.87%) |
Jul 15, 2010 | 3.215 | 3.215 | 3.107 | 3.179 | 210,795 | -0.02(-0.69%) |
Jul 14, 2010 | 3.177 | 3.218 | 3.151 | 3.201 | 248,291 | +0.02(+0.78%) |
Jul 13, 2010 | 3.146 | 3.190 | 3.127 | 3.177 | 364,763 | +0.07(+2.13%) |
Jul 12, 2010 | 3.096 | 3.146 | 3.096 | 3.110 | 353,203 | +0.01(+0.45%) |
Jul 09, 2010 | 3.066 | 3.105 | 3.014 | 3.096 | 416,910 | +0.03(+0.99%) |
Jul 08, 2010 | 2.986 | 3.074 | 2.983 | 3.066 | 418,970 | +0.12(+4.03%) |
Jul 07, 2010 | 2.845 | 2.953 | 2.831 | 2.947 | 476,315 | +0.10(+3.39%) |
Jul 06, 2010 | 3.022 | 3.080 | 2.834 | 2.851 | 471,298 | -0.12(-4.18%) |
Jul 02, 2010 | 3.014 | 3.027 | 2.939 | 2.975 | 143,628 | -0.02(-0.65%) |
Jul 01, 2010 | 2.991 | 3.033 | 2.903 | 2.994 | 299,985 | +0.01(+0.28%) |
Jun 30, 2010 | 2.991 | 3.069 | 2.942 | 2.986 | 249,138 | +0.00(+0.09%) |
Jun 29, 2010 | 3.069 | 3.072 | 2.950 | 2.983 | 498,946 | -0.11(-3.66%) |
Jun 25, 2010 | 3.047 | 3.152 | 3.019 | 3.096 | 812,728 | +0.06(+1.82%) |
Jun 24, 2010 | 3.135 | 3.146 | 3.019 | 3.041 | 349,750 | -0.11(-3.42%) |
Jun 23, 2010 | 3.080 | 3.163 | 3.069 | 3.149 | 288,045 | +0.08(+2.61%) |
Jun 22, 2010 | 3.066 | 3.152 | 3.055 | 3.069 | 293,519 | +0.00(+0.09%) |
Jun 21, 2010 | 3.116 | 3.116 | 3.047 | 3.066 | 329,443 | -0.02(-0.80%) |
Jun 18, 2010 | 3.188 | 3.188 | 3.077 | 3.091 | 454,550 | -0.07(-2.27%) |
Jun 17, 2010 | 3.220 | 3.220 | 3.125 | 3.163 | 463,707 | -0.02(-0.60%) |
Jun 16, 2010 | 3.179 | 3.220 | 3.143 | 3.182 | 506,083 | -0.01(-0.17%) |
Jun 15, 2010 | 3.157 | 3.201 | 3.078 | 3.187 | 392,042 | +0.08(+2.47%) |
Jun 14, 2010 | 3.064 | 3.196 | 3.001 | 3.111 | 526,462 | +0.06(+2.07%) |
Jun 11, 2010 | 2.888 | 3.050 | 2.888 | 3.047 | 341,558 | +0.13(+4.47%) |
Jun 10, 2010 | 2.957 | 2.970 | 2.869 | 2.917 | 303,341 | +0.02(+0.71%) |
Jun 09, 2010 | 2.940 | 2.993 | 2.858 | 2.896 | 341,372 | +0.00(+0.00%) |
Jun 08, 2010 | 2.976 | 2.979 | 2.784 | 2.896 | 634,537 | -0.07(-2.41%) |
Jun 07, 2010 | 3.009 | 3.086 | 2.968 | 2.968 | 445,407 | -0.02(-0.83%) |
Jun 04, 2010 | 3.083 | 3.135 | 2.993 | 2.993 | 513,565 | -0.16(-5.13%) |
Jun 03, 2010 | 3.124 | 3.209 | 3.124 | 3.154 | 294,112 | +0.03(+0.97%) |
Jun 02, 2010 | 3.056 | 3.146 | 3.006 | 3.124 | 364,633 | +0.07(+2.34%) |