Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.823 | 2.869 | 2.744 | 2.823 | 324,034 | -0.05(-1.61%) |
Jul 28, 2011 | 2.890 | 2.909 | 2.850 | 2.870 | 144,194 | +0.00(+0.00%) |
Jul 27, 2011 | 2.949 | 2.976 | 2.870 | 2.870 | 153,224 | -0.08(-2.69%) |
Jul 26, 2011 | 2.943 | 2.995 | 2.943 | 2.949 | 176,800 | +0.01(+0.22%) |
Jul 25, 2011 | 3.028 | 3.055 | 2.943 | 2.943 | 291,285 | -0.11(-3.47%) |
Jul 22, 2011 | 3.055 | 3.068 | 3.042 | 3.048 | 212,245 | -0.06(-1.91%) |
Jul 21, 2011 | 3.101 | 3.108 | 3.081 | 3.108 | 83,975 | +0.02(+0.64%) |
Jul 20, 2011 | 3.101 | 3.108 | 3.075 | 3.088 | 69,383 | -0.02(-0.64%) |
Jul 19, 2011 | 3.121 | 3.128 | 3.075 | 3.108 | 127,674 | +0.02(+0.64%) |
Jul 18, 2011 | 3.081 | 3.121 | 3.081 | 3.088 | 122,911 | -0.01(-0.21%) |
Jul 15, 2011 | 3.081 | 3.114 | 3.081 | 3.095 | 95,244 | +0.01(+0.43%) |
Jul 14, 2011 | 3.114 | 3.128 | 3.081 | 3.081 | 144,876 | -0.06(-1.89%) |
Jul 13, 2011 | 3.121 | 3.174 | 3.108 | 3.141 | 183,298 | +0.03(+0.85%) |
Jul 12, 2011 | 3.141 | 3.161 | 3.108 | 3.114 | 83,702 | -0.01(-0.42%) |
Jul 11, 2011 | 3.128 | 3.141 | 3.095 | 3.128 | 211,594 | -0.03(-0.84%) |
Jul 08, 2011 | 3.167 | 3.187 | 3.128 | 3.154 | 175,210 | -0.05(-1.45%) |
Jul 07, 2011 | 3.147 | 3.200 | 3.121 | 3.200 | 337,837 | +0.06(+1.89%) |
Jul 06, 2011 | 3.128 | 3.141 | 3.108 | 3.141 | 175,874 | +0.00(+0.00%) |
Jul 05, 2011 | 3.134 | 3.141 | 3.114 | 3.141 | 134,765 | +0.03(+1.06%) |
Jul 01, 2011 | 3.108 | 3.121 | 3.081 | 3.108 | 282,458 | +0.02(+0.64%) |
Jun 30, 2011 | 3.108 | 3.141 | 3.081 | 3.088 | 395,349 | -0.03(-1.06%) |
Jun 29, 2011 | 3.141 | 3.158 | 3.108 | 3.121 | 233,132 | -0.01(-0.42%) |
Jun 28, 2011 | 3.147 | 3.174 | 3.114 | 3.134 | 260,396 | -0.02(-0.63%) |
Jun 27, 2011 | 3.154 | 3.174 | 3.121 | 3.154 | 250,782 | -0.08(-2.45%) |
Jun 24, 2011 | 3.134 | 3.233 | 3.088 | 3.233 | 965,844 | +0.13(+4.04%) |
Jun 23, 2011 | 3.088 | 3.121 | 3.088 | 3.108 | 252,043 | +0.01(+0.43%) |
Jun 22, 2011 | 3.108 | 3.121 | 3.088 | 3.095 | 225,840 | -0.01(-0.21%) |
Jun 21, 2011 | 3.181 | 3.187 | 3.095 | 3.101 | 466,968 | -0.07(-2.29%) |
Jun 20, 2011 | 3.174 | 3.187 | 3.174 | 3.174 | 523,530 | -0.04(-1.23%) |
Jun 17, 2011 | 3.220 | 3.260 | 3.194 | 3.214 | 298,599 | +0.00(+0.00%) |
Jun 16, 2011 | 3.253 | 3.286 | 3.167 | 3.214 | 716,347 | -0.03(-1.02%) |
Jun 15, 2011 | 3.273 | 3.286 | 3.214 | 3.247 | 165,226 | -0.06(-1.80%) |
Jun 14, 2011 | 3.227 | 3.313 | 3.227 | 3.306 | 205,724 | +0.10(+3.09%) |
Jun 13, 2011 | 3.220 | 3.267 | 3.207 | 3.207 | 239,217 | -0.03(-1.02%) |
Jun 10, 2011 | 3.214 | 3.309 | 3.174 | 3.240 | 289,134 | -0.03(-0.81%) |
Jun 09, 2011 | 3.273 | 3.286 | 3.207 | 3.267 | 324,975 | +0.00(+0.00%) |
Jun 08, 2011 | 3.306 | 3.306 | 3.240 | 3.267 | 249,052 | -0.05(-1.40%) |
Jun 07, 2011 | 3.366 | 3.379 | 3.300 | 3.313 | 342,445 | -0.04(-1.18%) |
Jun 06, 2011 | 3.425 | 3.452 | 3.352 | 3.352 | 250,672 | -0.07(-2.12%) |
Jun 03, 2011 | 3.471 | 3.481 | 3.425 | 3.425 | 215,988 | -0.17(-4.60%) |
May 24, 2011 | 3.551 | 3.604 | 3.518 | 3.591 | 101,818 | +0.03(+0.93%) |
May 23, 2011 | 3.544 | 3.584 | 3.505 | 3.557 | 178,253 | -0.01(-0.19%) |
May 20, 2011 | 3.571 | 3.624 | 3.551 | 3.564 | 164,485 | -0.02(-0.55%) |
May 19, 2011 | 3.637 | 3.637 | 3.564 | 3.584 | 124,858 | -0.05(-1.45%) |
May 18, 2011 | 3.571 | 3.637 | 3.551 | 3.637 | 125,042 | +0.07(+1.85%) |
May 17, 2011 | 3.518 | 3.584 | 3.518 | 3.571 | 254,044 | +0.05(+1.50%) |
May 16, 2011 | 3.571 | 3.571 | 3.505 | 3.518 | 180,875 | -0.07(-1.84%) |
May 13, 2011 | 3.630 | 3.650 | 3.577 | 3.584 | 174,607 | -0.05(-1.28%) |
May 12, 2011 | 3.670 | 3.676 | 3.604 | 3.630 | 247,956 | -0.08(-2.14%) |
May 11, 2011 | 3.769 | 3.782 | 3.703 | 3.710 | 115,478 | -0.07(-1.92%) |
May 10, 2011 | 3.749 | 3.796 | 3.676 | 3.782 | 336,535 | +0.06(+1.60%) |
May 09, 2011 | 3.591 | 3.729 | 3.518 | 3.723 | 608,770 | +0.31(+9.11%) |
May 06, 2011 | 3.491 | 3.491 | 3.359 | 3.412 | 243,872 | +0.03(+0.78%) |
May 05, 2011 | 3.511 | 3.511 | 3.372 | 3.386 | 284,365 | -0.13(-3.58%) |
May 04, 2011 | 3.544 | 3.544 | 3.505 | 3.511 | 137,162 | -0.03(-0.75%) |
May 03, 2011 | 3.524 | 3.577 | 3.524 | 3.538 | 63,305 | +0.00(+0.00%) |
May 02, 2011 | 3.561 | 3.564 | 3.538 | 3.538 | 138,089 | -0.04(-1.11%) |
Apr 29, 2011 | 3.597 | 3.604 | 3.564 | 3.577 | 157,082 | -0.02(-0.55%) |
Apr 28, 2011 | 3.591 | 3.597 | 3.557 | 3.597 | 156,081 | +0.01(+0.37%) |
Apr 27, 2011 | 3.591 | 3.604 | 3.551 | 3.584 | 72,258 | +0.01(+0.18%) |
Apr 26, 2011 | 3.531 | 3.604 | 3.518 | 3.577 | 188,405 | +0.05(+1.31%) |
Apr 25, 2011 | 3.551 | 3.551 | 3.511 | 3.531 | 154,334 | +0.00(+0.00%) |
Apr 21, 2011 | 3.564 | 3.584 | 3.531 | 3.531 | 161,305 | -0.03(-0.93%) |
Apr 20, 2011 | 3.630 | 3.630 | 3.557 | 3.564 | 268,469 | -0.04(-1.10%) |
Apr 19, 2011 | 3.571 | 3.637 | 3.564 | 3.604 | 139,937 | +0.05(+1.30%) |
Apr 18, 2011 | 3.591 | 3.610 | 3.544 | 3.557 | 119,943 | -0.07(-2.00%) |
Apr 15, 2011 | 3.584 | 3.637 | 3.577 | 3.630 | 155,078 | +0.05(+1.48%) |
Apr 14, 2011 | 3.564 | 3.584 | 3.524 | 3.577 | 124,310 | +0.01(+0.19%) |
Apr 13, 2011 | 3.597 | 3.597 | 3.544 | 3.571 | 76,501 | +0.01(+0.19%) |
Apr 12, 2011 | 3.597 | 3.663 | 3.505 | 3.564 | 322,705 | -0.01(-0.19%) |
Apr 11, 2011 | 3.604 | 3.650 | 3.571 | 3.571 | 174,188 | -0.04(-1.10%) |
Apr 08, 2011 | 3.650 | 3.670 | 3.551 | 3.610 | 289,045 | -0.03(-0.73%) |
Apr 07, 2011 | 3.710 | 3.727 | 3.591 | 3.637 | 181,430 | -0.07(-1.79%) |
Apr 06, 2011 | 3.683 | 3.703 | 3.650 | 3.703 | 161,592 | +0.05(+1.45%) |
Apr 05, 2011 | 3.683 | 3.683 | 3.624 | 3.650 | 173,182 | -0.02(-0.54%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.637 | 3.670 | 118,833 | +0.03(+0.91%) |
Apr 01, 2011 | 3.597 | 3.663 | 3.597 | 3.637 | 147,485 | +0.05(+1.48%) |
Mar 31, 2011 | 3.604 | 3.624 | 3.538 | 3.584 | 242,325 | -0.04(-1.09%) |
Mar 30, 2011 | 3.624 | 3.624 | 3.591 | 3.624 | 86,047 | +0.01(+0.37%) |
Mar 29, 2011 | 3.571 | 3.617 | 3.571 | 3.610 | 105,078 | +0.04(+1.11%) |
Mar 28, 2011 | 3.643 | 3.657 | 3.571 | 3.571 | 130,177 | +0.01(+0.19%) |
Mar 25, 2011 | 3.531 | 3.624 | 3.531 | 3.564 | 172,105 | +0.03(+0.75%) |
Mar 24, 2011 | 3.617 | 3.630 | 3.505 | 3.538 | 333,876 | -0.08(-2.19%) |
Mar 23, 2011 | 3.703 | 3.703 | 3.485 | 3.617 | 404,937 | -0.13(-3.36%) |
Mar 22, 2011 | 3.802 | 3.815 | 3.736 | 3.743 | 235,795 | -0.07(-1.74%) |
Mar 21, 2011 | 3.769 | 3.809 | 3.756 | 3.809 | 144,131 | +0.06(+1.59%) |
Mar 18, 2011 | 3.743 | 3.796 | 3.703 | 3.749 | 290,914 | +0.02(+0.53%) |
Mar 17, 2011 | 3.723 | 3.736 | 3.610 | 3.729 | 154,064 | +0.12(+3.30%) |
Mar 16, 2011 | 3.544 | 3.657 | 3.505 | 3.610 | 155,245 | +0.05(+1.49%) |
Mar 15, 2011 | 3.518 | 3.584 | 3.518 | 3.557 | 396,367 | -0.03(-0.92%) |
Mar 14, 2011 | 3.617 | 3.657 | 3.571 | 3.591 | 226,759 | -0.11(-3.04%) |
Mar 11, 2011 | 3.716 | 3.743 | 3.637 | 3.703 | 222,292 | -0.05(-1.23%) |
Mar 10, 2011 | 3.829 | 3.829 | 3.729 | 3.749 | 267,654 | -0.12(-3.08%) |
Mar 09, 2011 | 3.868 | 3.928 | 3.815 | 3.868 | 161,432 | -0.09(-2.17%) |
Mar 08, 2011 | 3.915 | 3.967 | 3.875 | 3.954 | 314,107 | +0.05(+1.36%) |
Mar 07, 2011 | 3.941 | 3.941 | 3.888 | 3.901 | 155,034 | -0.01(-0.17%) |
Mar 04, 2011 | 3.868 | 3.934 | 3.842 | 3.908 | 130,716 | +0.04(+1.03%) |
Mar 03, 2011 | 3.848 | 3.868 | 3.802 | 3.868 | 138,744 | +0.07(+1.92%) |
Mar 02, 2011 | 3.862 | 3.888 | 3.769 | 3.796 | 288,516 | -0.05(-1.37%) |
Mar 01, 2011 | 3.835 | 3.862 | 3.802 | 3.848 | 189,759 | +0.03(+0.87%) |
Feb 28, 2011 | 3.762 | 3.815 | 3.762 | 3.815 | 161,894 | +0.05(+1.41%) |
Feb 25, 2011 | 3.829 | 3.829 | 3.597 | 3.762 | 412,169 | +0.04(+1.07%) |
Feb 24, 2011 | 3.829 | 3.858 | 3.571 | 3.723 | 588,969 | -0.09(-2.26%) |
Feb 23, 2011 | 3.948 | 3.994 | 3.756 | 3.809 | 308,935 | -0.13(-3.19%) |
Feb 22, 2011 | 3.994 | 4.000 | 3.934 | 3.934 | 316,588 | -0.05(-1.33%) |
Feb 18, 2011 | 3.967 | 4.000 | 3.948 | 3.987 | 261,305 | +0.03(+0.67%) |
Feb 17, 2011 | 3.967 | 3.967 | 3.915 | 3.961 | 198,571 | -0.01(-0.17%) |
Feb 16, 2011 | 3.934 | 3.967 | 3.915 | 3.967 | 273,158 | +0.06(+1.52%) |
Feb 15, 2011 | 3.901 | 3.908 | 3.848 | 3.908 | 154,363 | +0.02(+0.51%) |
Feb 14, 2011 | 3.835 | 3.901 | 3.809 | 3.888 | 220,350 | +0.07(+1.73%) |
Feb 11, 2011 | 3.762 | 3.822 | 3.749 | 3.822 | 203,971 | +0.05(+1.40%) |
Feb 10, 2011 | 3.703 | 3.769 | 3.703 | 3.769 | 161,271 | +0.02(+0.53%) |
Feb 09, 2011 | 3.703 | 3.756 | 3.676 | 3.749 | 139,281 | +0.06(+1.61%) |
Feb 08, 2011 | 3.743 | 3.743 | 3.670 | 3.690 | 153,111 | -0.03(-0.89%) |
Feb 07, 2011 | 3.670 | 3.735 | 3.662 | 3.723 | 216,890 | +0.08(+2.18%) |
Feb 04, 2011 | 3.610 | 3.670 | 3.577 | 3.643 | 171,324 | +0.05(+1.29%) |
Feb 03, 2011 | 3.610 | 3.630 | 3.571 | 3.597 | 132,540 | -0.01(-0.18%) |
Feb 02, 2011 | 3.683 | 3.696 | 3.584 | 3.604 | 202,005 | -0.08(-2.15%) |
Feb 01, 2011 | 3.610 | 3.683 | 3.589 | 3.683 | 176,410 | +0.10(+2.77%) |
Jan 31, 2011 | 3.610 | 3.617 | 3.551 | 3.584 | 120,366 | +0.00(+0.00%) |
Jan 28, 2011 | 3.703 | 3.703 | 3.557 | 3.584 | 262,652 | -0.12(-3.21%) |
Jan 27, 2011 | 3.703 | 3.716 | 3.670 | 3.703 | 109,530 | +0.02(+0.54%) |
Jan 26, 2011 | 3.663 | 3.736 | 3.643 | 3.683 | 216,380 | +0.05(+1.46%) |
Jan 25, 2011 | 3.610 | 3.637 | 3.604 | 3.630 | 118,436 | +0.01(+0.37%) |
Jan 24, 2011 | 3.531 | 3.630 | 3.531 | 3.617 | 140,475 | +0.09(+2.43%) |
Jan 21, 2011 | 3.485 | 3.544 | 3.471 | 3.531 | 213,632 | +0.06(+1.71%) |
Jan 20, 2011 | 3.643 | 3.643 | 3.386 | 3.471 | 331,003 | -0.17(-4.72%) |
Jan 19, 2011 | 3.749 | 3.759 | 3.624 | 3.643 | 243,903 | -0.11(-2.99%) |
Jan 18, 2011 | 3.749 | 3.756 | 3.703 | 3.756 | 276,215 | +0.02(+0.53%) |
Jan 14, 2011 | 3.683 | 3.742 | 3.637 | 3.736 | 319,447 | +0.08(+2.17%) |
Jan 13, 2011 | 3.551 | 3.683 | 3.551 | 3.657 | 310,467 | +0.10(+2.79%) |
Jan 12, 2011 | 3.445 | 3.591 | 3.432 | 3.557 | 486,074 | +0.14(+4.06%) |
Jan 11, 2011 | 3.386 | 3.438 | 3.339 | 3.419 | 282,925 | +0.01(+0.19%) |
Jan 10, 2011 | 3.319 | 3.412 | 3.293 | 3.412 | 193,021 | +0.09(+2.79%) |
Jan 07, 2011 | 3.438 | 3.438 | 3.293 | 3.319 | 447,873 | -0.05(-1.57%) |
Jan 06, 2011 | 3.293 | 3.386 | 3.293 | 3.372 | 360,399 | +0.07(+2.20%) |
Jan 05, 2011 | 3.273 | 3.300 | 3.260 | 3.300 | 141,737 | +0.04(+1.22%) |
Jan 04, 2011 | 3.286 | 3.293 | 3.240 | 3.260 | 201,339 | -0.01(-0.20%) |
Jan 03, 2011 | 3.240 | 3.333 | 3.240 | 3.267 | 540,259 | +0.05(+1.44%) |
Dec 31, 2010 | 3.220 | 3.247 | 3.207 | 3.220 | 143,583 | -0.01(-0.41%) |
Dec 30, 2010 | 3.227 | 3.253 | 3.214 | 3.233 | 217,681 | +0.01(+0.20%) |
Dec 29, 2010 | 3.240 | 3.319 | 3.194 | 3.227 | 222,730 | +0.00(+0.00%) |
Dec 28, 2010 | 3.247 | 3.253 | 3.214 | 3.227 | 159,015 | -0.02(-0.61%) |
Dec 27, 2010 | 3.247 | 3.259 | 3.200 | 3.247 | 146,100 | +0.01(+0.20%) |
Dec 23, 2010 | 3.260 | 3.260 | 3.233 | 3.240 | 162,328 | -0.01(-0.41%) |
Dec 22, 2010 | 3.240 | 3.253 | 3.227 | 3.253 | 166,282 | +0.02(+0.61%) |
Dec 21, 2010 | 3.253 | 3.260 | 3.194 | 3.233 | 575,322 | +0.01(+0.20%) |
Dec 20, 2010 | 3.220 | 3.253 | 3.207 | 3.227 | 160,291 | +0.02(+0.62%) |
Dec 17, 2010 | 3.273 | 3.293 | 3.207 | 3.207 | 380,971 | -0.05(-1.62%) |
Dec 16, 2010 | 3.220 | 3.333 | 3.207 | 3.260 | 480,863 | +0.06(+1.86%) |
Dec 15, 2010 | 3.273 | 3.273 | 3.181 | 3.200 | 187,431 | -0.05(-1.63%) |
Dec 14, 2010 | 3.194 | 3.273 | 3.128 | 3.253 | 607,912 | +0.05(+1.65%) |
Dec 13, 2010 | 3.214 | 3.247 | 3.141 | 3.200 | 278,830 | -0.02(-0.62%) |
Dec 10, 2010 | 3.267 | 3.267 | 3.187 | 3.220 | 255,316 | -0.03(-1.02%) |
Dec 09, 2010 | 3.220 | 3.263 | 3.187 | 3.253 | 250,282 | +0.04(+1.23%) |
Dec 08, 2010 | 3.161 | 3.227 | 3.154 | 3.214 | 216,504 | +0.05(+1.67%) |
Dec 07, 2010 | 3.200 | 3.214 | 3.134 | 3.161 | 499,239 | -0.03(-0.83%) |
Dec 06, 2010 | 3.187 | 3.214 | 3.174 | 3.187 | 228,172 | -0.03(-0.82%) |
Dec 03, 2010 | 3.240 | 3.273 | 2.989 | 3.214 | 694,792 | -0.03(-1.02%) |
Dec 02, 2010 | 3.300 | 3.300 | 3.174 | 3.247 | 233,161 | +0.02(+0.61%) |
Dec 01, 2010 | 3.260 | 3.267 | 3.207 | 3.227 | 245,704 | +0.01(+0.21%) |
Nov 30, 2010 | 3.240 | 3.247 | 3.200 | 3.220 | 150,676 | -0.04(-1.22%) |
Nov 29, 2010 | 3.286 | 3.286 | 3.207 | 3.260 | 136,025 | -0.04(-1.20%) |
Nov 26, 2010 | 3.240 | 3.306 | 3.220 | 3.300 | 78,058 | +0.05(+1.63%) |
Nov 24, 2010 | 3.214 | 3.247 | 3.247 | 3.247 | 337,400 | +0.03(+1.03%) |
Nov 23, 2010 | 3.161 | 3.227 | 3.141 | 3.214 | 172,366 | +0.01(+0.41%) |
Nov 22, 2010 | 3.227 | 3.234 | 3.167 | 3.200 | 163,993 | -0.03(-0.82%) |
Nov 19, 2010 | 3.233 | 3.240 | 3.174 | 3.227 | 212,022 | -0.01(-0.20%) |
Nov 18, 2010 | 3.306 | 3.306 | 3.214 | 3.233 | 179,599 | -0.04(-1.21%) |
Nov 17, 2010 | 3.227 | 3.273 | 3.227 | 3.273 | 157,058 | +0.07(+2.27%) |
Nov 16, 2010 | 3.313 | 3.366 | 3.141 | 3.200 | 374,178 | -0.11(-3.39%) |
Nov 15, 2010 | 3.333 | 3.405 | 3.306 | 3.313 | 235,127 | +0.01(+0.20%) |
Nov 12, 2010 | 3.333 | 3.339 | 3.286 | 3.306 | 177,092 | -0.03(-0.79%) |
Nov 11, 2010 | 3.260 | 3.372 | 3.247 | 3.333 | 241,708 | +0.05(+1.41%) |
Nov 10, 2010 | 3.174 | 3.300 | 3.161 | 3.286 | 461,141 | +0.17(+5.30%) |
Nov 09, 2010 | 3.114 | 3.154 | 3.114 | 3.121 | 173,547 | -0.01(-0.21%) |
Nov 08, 2010 | 3.108 | 3.134 | 3.095 | 3.128 | 126,172 | +0.03(+0.85%) |
Nov 05, 2010 | 3.121 | 3.121 | 3.062 | 3.101 | 205,596 | -0.01(-0.42%) |
Nov 04, 2010 | 3.062 | 3.114 | 3.048 | 3.114 | 269,893 | +0.08(+2.61%) |
Nov 03, 2010 | 3.075 | 3.075 | 3.015 | 3.035 | 95,439 | -0.04(-1.29%) |
Nov 02, 2010 | 3.015 | 3.075 | 2.989 | 3.075 | 206,798 | +0.09(+2.88%) |
Nov 01, 2010 | 3.042 | 3.048 | 2.982 | 2.989 | 117,154 | -0.02(-0.66%) |
Oct 29, 2010 | 2.989 | 3.022 | 2.989 | 3.009 | 99,526 | +0.02(+0.66%) |
Oct 28, 2010 | 3.028 | 3.042 | 2.989 | 2.989 | 101,615 | -0.03(-1.09%) |
Oct 27, 2010 | 3.055 | 3.062 | 3.015 | 3.022 | 93,727 | -0.02(-0.65%) |
Oct 25, 2010 | 3.062 | 3.075 | 3.022 | 3.042 | 135,539 | +0.01(+0.22%) |
Oct 22, 2010 | 3.028 | 3.068 | 3.009 | 3.035 | 112,913 | +0.01(+0.44%) |
Oct 21, 2010 | 3.075 | 3.081 | 3.009 | 3.022 | 132,388 | -0.05(-1.72%) |
Oct 20, 2010 | 3.088 | 3.095 | 3.055 | 3.075 | 177,185 | -0.05(-1.48%) |
Oct 19, 2010 | 3.114 | 3.174 | 3.108 | 3.121 | 671,879 | +0.01(+0.21%) |
Oct 18, 2010 | 3.108 | 3.128 | 3.081 | 3.114 | 347,312 | +0.01(+0.21%) |
Oct 15, 2010 | 3.101 | 3.134 | 3.075 | 3.108 | 206,812 | +0.01(+0.21%) |
Oct 14, 2010 | 3.154 | 3.154 | 3.095 | 3.101 | 176,145 | -0.01(-0.21%) |
Oct 13, 2010 | 3.081 | 3.114 | 3.081 | 3.108 | 273,496 | +0.03(+0.86%) |
Oct 12, 2010 | 3.101 | 3.101 | 3.035 | 3.081 | 167,029 | +0.03(+0.87%) |
Oct 11, 2010 | 2.936 | 3.088 | 2.936 | 3.055 | 191,855 | +0.13(+4.29%) |
Oct 08, 2010 | 2.929 | 2.929 | 2.876 | 2.929 | 196,425 | +0.06(+2.07%) |
Oct 07, 2010 | 2.843 | 2.923 | 2.817 | 2.870 | 309,285 | +0.07(+2.36%) |
Oct 06, 2010 | 2.890 | 2.890 | 2.757 | 2.804 | 563,930 | -0.04(-1.40%) |
Oct 05, 2010 | 2.995 | 2.995 | 2.837 | 2.843 | 479,936 | -0.09(-2.93%) |
Oct 04, 2010 | 2.943 | 2.982 | 2.909 | 2.929 | 169,637 | -0.04(-1.34%) |
Oct 01, 2010 | 2.969 | 2.995 | 2.929 | 2.969 | 197,992 | +0.00(+0.00%) |
Sep 30, 2010 | 2.969 | 2.995 | 2.909 | 2.969 | 862 | +0.07(+2.28%) |
Sep 29, 2010 | 2.883 | 2.923 | 2.863 | 2.903 | 190,468 | -0.01(-0.23%) |
Sep 28, 2010 | 2.909 | 2.943 | 2.850 | 2.909 | 5,244 | -0.02(-0.68%) |
Sep 27, 2010 | 2.936 | 2.969 | 2.909 | 2.929 | 179,457 | -0.01(-0.23%) |
Sep 24, 2010 | 2.956 | 2.962 | 2.678 | 2.936 | 1,336,882 | -0.02(-0.67%) |
Sep 23, 2010 | 3.095 | 3.095 | 2.956 | 2.956 | 1,004 | -0.15(-4.69%) |
Sep 22, 2010 | 3.108 | 3.141 | 3.075 | 3.101 | 144,451 | +0.01(+0.43%) |
Sep 21, 2010 | 3.048 | 3.141 | 2.876 | 3.088 | 398,729 | +0.01(+0.43%) |
Sep 20, 2010 | 3.042 | 3.075 | 3.009 | 3.075 | 209,808 | +0.03(+0.87%) |
Sep 17, 2010 | 3.048 | 3.088 | 3.009 | 3.048 | 178,037 | -0.01(-0.22%) |
Sep 15, 2010 | 3.015 | 3.068 | 3.009 | 3.055 | 109,629 | +0.02(+0.65%) |
Sep 14, 2010 | 3.062 | 3.141 | 3.022 | 3.035 | 317,859 | -0.02(-0.65%) |
Sep 13, 2010 | 2.949 | 3.089 | 2.949 | 3.055 | 307,936 | +0.11(+3.59%) |
Sep 10, 2010 | 2.969 | 2.976 | 2.929 | 2.949 | 132,350 | +0.00(+0.00%) |
Sep 09, 2010 | 2.969 | 3.002 | 2.909 | 2.949 | 137,414 | -0.01(-0.22%) |
Sep 08, 2010 | 2.936 | 2.976 | 2.936 | 2.956 | 302 | +0.03(+0.90%) |
Sep 07, 2010 | 2.909 | 2.956 | 2.863 | 2.929 | 821 | +0.03(+0.91%) |
Sep 03, 2010 | 2.883 | 2.936 | 2.645 | 2.903 | 736,668 | +0.04(+1.39%) |
Sep 02, 2010 | 2.823 | 2.863 | 2.804 | 2.863 | 408 | +0.02(+0.70%) |
Sep 01, 2010 | 2.777 | 2.843 | 2.771 | 2.843 | 169,451 | +0.09(+3.37%) |
Aug 31, 2010 | 2.764 | 2.777 | 2.744 | 2.751 | 134,998 | -0.01(-0.48%) |
Aug 30, 2010 | 2.817 | 2.817 | 2.751 | 2.764 | 74,014 | -0.05(-1.65%) |
Aug 27, 2010 | 2.810 | 2.810 | 2.764 | 2.810 | 116,640 | +0.05(+1.67%) |
Aug 26, 2010 | 2.810 | 2.837 | 2.764 | 2.764 | 574 | -0.05(-1.65%) |
Aug 25, 2010 | 2.744 | 2.843 | 2.738 | 2.810 | 570 | +0.07(+2.41%) |
Aug 24, 2010 | 2.771 | 2.804 | 2.744 | 2.744 | 2,313 | -0.04(-1.43%) |
Aug 23, 2010 | 2.757 | 2.811 | 2.757 | 2.784 | 86,908 | +0.03(+0.96%) |
Aug 20, 2010 | 2.804 | 2.804 | 2.751 | 2.757 | 203,987 | -0.04(-1.42%) |
Aug 19, 2010 | 2.857 | 2.876 | 2.797 | 2.797 | 1,988 | -0.06(-2.08%) |
Aug 18, 2010 | 2.857 | 2.909 | 2.837 | 2.857 | 8,777 | -0.01(-0.23%) |
Aug 17, 2010 | 2.810 | 2.883 | 2.797 | 2.863 | 1,373 | +0.05(+1.88%) |
Aug 16, 2010 | 2.784 | 2.810 | 2.757 | 2.810 | 95,259 | +0.03(+0.95%) |
Aug 13, 2010 | 2.784 | 2.837 | 2.764 | 2.784 | 178,419 | +0.03(+0.96%) |
Aug 12, 2010 | 2.671 | 2.790 | 2.671 | 2.757 | 248,297 | +0.07(+2.46%) |
Aug 11, 2010 | 2.777 | 2.797 | 2.691 | 2.691 | 197,030 | -0.11(-4.01%) |
Aug 10, 2010 | 2.804 | 2.817 | 2.685 | 2.804 | 302 | +0.02(+0.71%) |
Aug 09, 2010 | 2.685 | 2.784 | 2.678 | 2.784 | 209,112 | +0.11(+4.21%) |
Aug 06, 2010 | 2.671 | 2.704 | 2.665 | 2.671 | 199,515 | +0.00(+0.00%) |
Aug 05, 2010 | 2.751 | 2.751 | 2.671 | 2.671 | 149,800 | -0.09(-3.12%) |
Aug 04, 2010 | 2.718 | 2.764 | 2.711 | 2.757 | 84,278 | +0.03(+1.21%) |
Aug 03, 2010 | 2.685 | 2.744 | 2.678 | 2.724 | 87,656 | +0.02(+0.73%) |