Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.717 | 3.831 | 3.697 | 3.717 | 13,375 | +0.01(+0.18%) |
Mar 30, 2011 | 3.710 | 3.714 | 3.710 | 3.710 | 7,194 | -0.05(-1.31%) |
Mar 29, 2011 | 3.694 | 3.776 | 3.645 | 3.759 | 7,908 | +0.05(+1.41%) |
Mar 28, 2011 | 3.831 | 3.831 | 3.625 | 3.707 | 27,690 | -0.09(-2.50%) |
Mar 25, 2011 | 3.743 | 3.831 | 3.648 | 3.802 | 6,571 | +0.02(+0.52%) |
Mar 23, 2011 | 3.782 | 3.782 | 3.782 | 3.782 | 0 | +0.11(+3.12%) |
Mar 22, 2011 | 3.668 | 3.668 | 3.668 | 3.668 | 4,122 | -0.01(-0.27%) |
Mar 21, 2011 | 3.625 | 3.845 | 3.625 | 3.678 | 12,165 | +0.04(+1.08%) |
Mar 18, 2011 | 3.651 | 3.681 | 3.638 | 3.638 | 3,572 | +0.02(+0.54%) |
Mar 17, 2011 | 3.671 | 3.671 | 3.619 | 3.619 | 3,969 | -0.14(-3.83%) |
Mar 16, 2011 | 3.763 | 3.763 | 3.759 | 3.763 | 3,359 | +0.08(+2.13%) |
Mar 15, 2011 | 3.607 | 3.684 | 3.607 | 3.684 | 3,511 | +0.08(+2.09%) |
Mar 14, 2011 | 3.609 | 3.609 | 3.609 | 3.609 | 610 | -0.08(-2.22%) |
Mar 11, 2011 | 3.668 | 3.691 | 3.668 | 3.691 | 2,290 | +0.01(+0.18%) |
Mar 10, 2011 | 3.681 | 3.684 | 3.681 | 3.684 | 3,557 | +0.00(+0.00%) |
Mar 09, 2011 | 3.694 | 3.761 | 3.651 | 3.684 | 24,426 | +0.01(+0.22%) |
Mar 08, 2011 | 3.687 | 3.694 | 3.664 | 3.676 | 7,078 | -0.01(-0.22%) |
Mar 07, 2011 | 3.684 | 3.758 | 3.678 | 3.684 | 8,864 | -0.05(-1.32%) |
Mar 04, 2011 | 3.756 | 3.756 | 3.733 | 3.733 | 2,045 | +0.02(+0.44%) |
Mar 03, 2011 | 3.717 | 3.717 | 3.717 | 3.717 | 4,275 | -0.04(-1.13%) |
Mar 02, 2011 | 3.700 | 3.766 | 3.700 | 3.759 | 1,633 | +0.11(+2.96%) |
Mar 01, 2011 | 3.753 | 3.753 | 3.602 | 3.651 | 12,214 | +0.05(+1.36%) |
Feb 28, 2011 | 3.684 | 3.684 | 3.602 | 3.602 | 11,964 | -0.04(-1.08%) |
Feb 25, 2011 | 3.602 | 3.642 | 3.602 | 3.642 | 1,221 | -0.01(-0.18%) |
Feb 24, 2011 | 3.599 | 3.648 | 3.599 | 3.648 | 6,834 | +0.08(+2.20%) |
Feb 23, 2011 | 3.556 | 3.589 | 3.556 | 3.569 | 7,710 | +0.00(+0.00%) |
Feb 22, 2011 | 3.612 | 3.613 | 3.556 | 3.569 | 5,954 | +0.01(+0.37%) |
Feb 18, 2011 | 3.556 | 3.556 | 3.556 | 3.556 | 916 | +0.00(+0.00%) |
Feb 17, 2011 | 3.602 | 3.602 | 3.556 | 3.556 | 4,580 | +0.00(+0.00%) |
Feb 16, 2011 | 3.615 | 3.615 | 3.556 | 3.556 | 3,581 | -0.06(-1.63%) |
Feb 15, 2011 | 3.615 | 3.615 | 3.615 | 3.615 | 1,435 | +0.00(+0.00%) |
Feb 14, 2011 | 3.556 | 3.615 | 3.556 | 3.615 | 934 | +0.06(+1.61%) |
Feb 11, 2011 | 3.493 | 3.577 | 3.493 | 3.558 | 10,421 | +0.03(+0.92%) |
Feb 10, 2011 | 3.526 | 3.590 | 3.493 | 3.526 | 9,985 | -0.07(-1.89%) |
Feb 09, 2011 | 3.704 | 3.704 | 3.594 | 3.594 | 2,967 | -0.07(-1.94%) |
Feb 08, 2011 | 3.561 | 3.704 | 3.561 | 3.665 | 6,377 | +0.07(+2.07%) |
Feb 07, 2011 | 3.590 | 3.590 | 3.590 | 3.590 | 309 | -0.05(-1.25%) |
Feb 04, 2011 | 3.568 | 3.697 | 3.564 | 3.636 | 3,144 | +0.08(+2.27%) |
Feb 03, 2011 | 3.797 | 3.797 | 3.526 | 3.555 | 32,647 | +0.14(+3.97%) |
Feb 02, 2011 | 3.403 | 3.419 | 3.396 | 3.419 | 2,164 | +0.00(+0.09%) |
Feb 01, 2011 | 3.548 | 3.552 | 3.416 | 3.416 | 4,096 | -0.14(-3.82%) |
Jan 31, 2011 | 3.403 | 3.551 | 3.403 | 3.551 | 618 | +0.09(+2.61%) |
Jan 27, 2011 | 3.455 | 3.461 | 3.461 | 3.461 | 1,236 | -0.06(-1.83%) |
Jan 26, 2011 | 3.558 | 3.558 | 3.526 | 3.526 | 1,236 | -0.08(-2.33%) |
Jan 25, 2011 | 3.610 | 3.610 | 3.610 | 3.610 | 309 | +0.01(+0.18%) |
Jan 24, 2011 | 3.396 | 3.603 | 3.396 | 3.603 | 2,473 | +0.15(+4.40%) |
Jan 20, 2011 | 3.619 | 3.451 | 3.451 | 3.451 | 43,282 | -0.14(-3.96%) |
Jan 19, 2011 | 3.704 | 3.704 | 3.558 | 3.594 | 21,792 | +0.04(+1.00%) |
Jan 18, 2011 | 3.558 | 3.558 | 3.542 | 3.558 | 11,009 | +0.00(+0.00%) |
Jan 13, 2011 | 3.555 | 3.558 | 3.558 | 3.558 | 12,366 | +0.00(+0.09%) |
Jan 12, 2011 | 3.497 | 3.555 | 3.497 | 3.555 | 7,660 | +0.05(+1.43%) |
Jan 11, 2011 | 3.558 | 3.558 | 3.493 | 3.505 | 10,282 | -0.03(-0.78%) |
Jan 10, 2011 | 3.526 | 3.558 | 3.514 | 3.532 | 9,707 | -0.01(-0.18%) |
Jan 07, 2011 | 3.477 | 3.558 | 3.435 | 3.539 | 6,059 | -0.02(-0.55%) |
Jan 06, 2011 | 3.552 | 3.558 | 3.552 | 3.558 | 2,782 | +0.06(+1.76%) |
Jan 05, 2011 | 3.429 | 3.558 | 3.429 | 3.497 | 22,445 | +0.06(+1.69%) |
Jan 04, 2011 | 3.597 | 3.600 | 3.419 | 3.438 | 7,883 | -0.13(-3.71%) |
Jan 03, 2011 | 3.552 | 3.586 | 3.396 | 3.571 | 6,328 | +0.01(+0.36%) |
Dec 31, 2010 | 3.558 | 3.561 | 3.558 | 3.558 | 3,709 | -0.03(-0.90%) |
Dec 30, 2010 | 3.587 | 3.590 | 3.522 | 3.590 | 7,883 | +0.03(+0.91%) |
Dec 29, 2010 | 3.590 | 3.590 | 3.393 | 3.558 | 12,675 | +0.11(+3.33%) |
Dec 28, 2010 | 3.519 | 3.574 | 3.432 | 3.443 | 8,285 | -0.05(-1.34%) |
Dec 27, 2010 | 3.522 | 3.522 | 3.445 | 3.490 | 17,770 | +0.05(+1.51%) |
Dec 23, 2010 | 3.272 | 3.448 | 3.235 | 3.438 | 14,573 | +0.09(+2.71%) |
Dec 22, 2010 | 3.383 | 3.393 | 3.235 | 3.348 | 2,368 | +0.11(+3.50%) |
Dec 21, 2010 | 3.186 | 3.235 | 3.186 | 3.235 | 4,699 | -0.01(-0.30%) |
Dec 20, 2010 | 3.309 | 3.309 | 3.235 | 3.244 | 5,255 | -0.06(-1.95%) |
Dec 17, 2010 | 3.260 | 3.322 | 3.235 | 3.309 | 7,002 | +0.10(+3.02%) |
Dec 16, 2010 | 3.202 | 3.332 | 3.073 | 3.212 | 10,910 | -0.02(-0.70%) |
Dec 15, 2010 | 3.150 | 3.283 | 3.147 | 3.235 | 104,635 | +0.08(+2.67%) |
Dec 14, 2010 | 3.041 | 3.150 | 3.031 | 3.150 | 11,339 | +0.11(+3.51%) |
Dec 13, 2010 | 3.008 | 3.160 | 3.008 | 3.044 | 15,235 | -0.01(-0.32%) |
Dec 10, 2010 | 3.105 | 3.167 | 3.008 | 3.053 | 45,591 | -0.02(-0.63%) |
Dec 09, 2010 | 3.163 | 3.167 | 3.073 | 3.073 | 27,153 | -0.04(-1.14%) |
Dec 08, 2010 | 3.170 | 3.170 | 3.108 | 3.108 | 28,111 | -0.06(-1.94%) |
Dec 07, 2010 | 3.167 | 3.202 | 3.089 | 3.170 | 14,839 | -0.07(-2.10%) |
Dec 06, 2010 | 3.286 | 3.286 | 3.215 | 3.238 | 6,405 | -0.08(-2.34%) |
Dec 03, 2010 | 3.367 | 3.367 | 3.315 | 3.315 | 6,402 | -0.02(-0.49%) |
Dec 02, 2010 | 3.412 | 3.477 | 3.319 | 3.332 | 5,564 | -0.14(-4.01%) |
Dec 01, 2010 | 3.510 | 3.510 | 3.471 | 3.471 | 15,244 | -0.02(-0.46%) |
Nov 30, 2010 | 3.552 | 3.555 | 3.487 | 3.487 | 4,019 | -0.03(-0.92%) |
Nov 29, 2010 | 3.526 | 3.526 | 3.519 | 3.519 | 809 | +0.00(+0.00%) |
Nov 26, 2010 | 3.519 | 3.519 | 3.519 | 3.519 | 309 | +0.01(+0.18%) |
Nov 24, 2010 | 3.539 | 3.513 | 3.513 | 3.513 | 9,274 | -0.00(-0.09%) |
Nov 23, 2010 | 3.552 | 3.587 | 3.500 | 3.516 | 4,213 | -0.00(-0.09%) |
Nov 22, 2010 | 3.623 | 3.623 | 3.412 | 3.519 | 21,641 | -0.13(-3.63%) |
Nov 19, 2010 | 3.539 | 3.671 | 3.445 | 3.652 | 14,066 | +0.20(+5.86%) |
Nov 18, 2010 | 3.545 | 3.545 | 3.440 | 3.450 | 12,329 | -0.05(-1.52%) |
Nov 17, 2010 | 3.387 | 3.574 | 3.306 | 3.503 | 29,883 | +0.21(+6.38%) |
Nov 16, 2010 | 3.400 | 3.416 | 3.293 | 3.293 | 3,709 | -0.17(-4.86%) |
Nov 15, 2010 | 3.464 | 3.464 | 3.455 | 3.461 | 14,072 | +0.04(+1.09%) |
Nov 12, 2010 | 3.280 | 3.424 | 3.280 | 3.424 | 12,680 | -0.01(-0.19%) |
Nov 11, 2010 | 3.405 | 3.430 | 3.274 | 3.430 | 41,013 | -0.01(-0.37%) |
Nov 10, 2010 | 3.453 | 3.453 | 3.322 | 3.443 | 12,990 | -0.04(-1.28%) |
Nov 09, 2010 | 3.507 | 3.507 | 3.488 | 3.488 | 626 | +0.08(+2.20%) |
Nov 08, 2010 | 3.513 | 3.513 | 3.401 | 3.413 | 28,958 | -0.10(-2.86%) |
Nov 05, 2010 | 3.465 | 3.539 | 3.465 | 3.513 | 36,554 | +0.04(+1.10%) |
Nov 04, 2010 | 3.357 | 3.475 | 3.357 | 3.475 | 29,891 | +0.01(+0.37%) |
Nov 03, 2010 | 3.290 | 3.513 | 3.232 | 3.462 | 41,990 | +0.15(+4.53%) |
Nov 02, 2010 | 3.270 | 3.318 | 3.130 | 3.312 | 12,211 | +0.13(+4.22%) |
Nov 01, 2010 | 3.274 | 3.318 | 3.108 | 3.178 | 63,384 | -0.13(-4.05%) |
Oct 29, 2010 | 3.338 | 3.405 | 3.312 | 3.312 | 12,974 | -0.10(-2.81%) |
Oct 28, 2010 | 3.344 | 3.408 | 3.258 | 3.408 | 12,223 | +0.12(+3.59%) |
Oct 26, 2010 | 3.299 | 3.290 | 3.290 | 3.290 | 30,684 | -0.03(-0.77%) |
Oct 25, 2010 | 3.392 | 3.398 | 3.203 | 3.315 | 15,028 | -0.15(-4.33%) |
Oct 22, 2010 | 3.277 | 3.481 | 3.235 | 3.465 | 49,044 | +0.11(+3.33%) |
Oct 21, 2010 | 3.459 | 3.465 | 3.235 | 3.354 | 10,504 | -0.10(-2.78%) |
Oct 20, 2010 | 3.424 | 3.449 | 3.382 | 3.449 | 17,690 | +0.00(+0.09%) |
Oct 19, 2010 | 3.360 | 3.446 | 3.347 | 3.446 | 8,071 | +0.08(+2.27%) |
Oct 18, 2010 | 3.446 | 3.446 | 3.354 | 3.369 | 11,584 | -0.08(-2.31%) |
Oct 15, 2010 | 3.286 | 3.465 | 3.286 | 3.449 | 9,552 | +0.16(+4.85%) |
Oct 14, 2010 | 3.219 | 3.290 | 3.194 | 3.290 | 22,831 | -0.03(-0.96%) |
Oct 13, 2010 | 3.223 | 3.338 | 3.210 | 3.322 | 10,958 | +0.03(+0.78%) |
Oct 12, 2010 | 3.331 | 3.331 | 3.245 | 3.296 | 4,627 | -0.05(-1.53%) |
Oct 11, 2010 | 3.283 | 3.347 | 3.258 | 3.347 | 11,340 | +0.12(+3.66%) |
Oct 08, 2010 | 3.322 | 3.338 | 3.223 | 3.229 | 14,089 | -0.12(-3.71%) |
Oct 07, 2010 | 3.347 | 3.354 | 3.194 | 3.354 | 9,236 | +0.02(+0.48%) |
Oct 06, 2010 | 3.130 | 3.347 | 3.101 | 3.338 | 17,305 | +0.05(+1.46%) |
Oct 05, 2010 | 3.245 | 3.290 | 3.194 | 3.290 | 10,501 | +0.04(+1.08%) |
Oct 04, 2010 | 3.213 | 3.255 | 3.200 | 3.255 | 5,635 | +0.17(+5.49%) |
Oct 01, 2010 | 3.255 | 3.255 | 3.031 | 3.085 | 27,565 | +0.15(+5.23%) |
Sep 30, 2010 | 2.964 | 2.967 | 2.932 | 2.932 | 2,504 | +0.03(+0.88%) |
Sep 29, 2010 | 3.041 | 3.098 | 2.906 | 2.906 | 13,967 | -0.11(-3.81%) |
Sep 28, 2010 | 3.085 | 3.098 | 2.942 | 3.021 | 7,094 | +0.08(+2.83%) |
Sep 27, 2010 | 2.945 | 3.095 | 2.938 | 2.938 | 7,871 | -0.13(-4.17%) |
Sep 24, 2010 | 2.938 | 3.072 | 2.919 | 3.066 | 5,322 | +0.00(+0.10%) |
Sep 23, 2010 | 3.076 | 3.080 | 3.034 | 3.063 | 2,708 | +0.06(+2.02%) |
Sep 22, 2010 | 3.015 | 3.015 | 3.002 | 3.002 | 2,849 | -0.10(-3.09%) |
Sep 21, 2010 | 3.002 | 3.098 | 3.002 | 3.098 | 5,019 | +0.10(+3.19%) |
Sep 20, 2010 | 2.961 | 3.021 | 2.961 | 3.002 | 1,502 | +0.03(+0.97%) |
Sep 17, 2010 | 3.111 | 3.111 | 2.973 | 2.973 | 2,570 | -0.00(-0.11%) |
Sep 15, 2010 | 2.996 | 2.996 | 2.977 | 2.977 | 1,324 | +0.10(+3.44%) |
Sep 14, 2010 | 3.021 | 3.025 | 2.836 | 2.878 | 5,040 | -0.34(-10.44%) |
Sep 13, 2010 | 3.245 | 3.245 | 3.213 | 3.213 | 1,534 | -0.04(-1.37%) |
Sep 10, 2010 | 3.258 | 3.258 | 3.258 | 3.258 | 1,596 | +0.10(+3.03%) |
Sep 09, 2010 | 3.185 | 3.226 | 3.162 | 3.162 | 1,841 | -0.01(-0.40%) |
Sep 08, 2010 | 3.175 | 3.175 | 3.175 | 3.175 | 313 | +0.01(+0.40%) |
Sep 07, 2010 | 3.162 | 3.223 | 3.162 | 3.162 | 15,028 | +0.01(+0.20%) |
Sep 01, 2010 | 3.194 | 3.156 | 3.156 | 3.156 | 3,131 | +0.09(+2.81%) |
Aug 31, 2010 | 3.178 | 3.194 | 3.017 | 3.069 | 5,200 | -0.12(-3.90%) |
Aug 30, 2010 | 3.194 | 3.194 | 3.194 | 3.194 | 1,712 | +0.05(+1.73%) |
Aug 27, 2010 | 3.184 | 3.184 | 3.140 | 3.140 | 951 | +0.12(+4.02%) |
Aug 26, 2010 | 2.922 | 3.018 | 2.922 | 3.018 | 939 | -0.13(-4.06%) |
Aug 24, 2010 | 3.162 | 3.146 | 3.146 | 3.146 | 12,524 | +0.00(+0.00%) |
Aug 19, 2010 | 3.162 | 3.146 | 3.146 | 3.146 | 2,504 | -0.02(-0.51%) |
Aug 18, 2010 | 3.146 | 3.162 | 3.146 | 3.162 | 3,757 | -0.03(-1.00%) |
Aug 17, 2010 | 3.194 | 3.194 | 3.194 | 3.194 | 2,504 | -0.02(-0.65%) |
Aug 13, 2010 | 3.189 | 3.215 | 3.215 | 3.215 | 20,941 | +0.08(+2.51%) |
Aug 12, 2010 | 3.104 | 3.136 | 3.104 | 3.136 | 7,145 | +0.03(+0.91%) |
Aug 11, 2010 | 3.144 | 3.148 | 3.107 | 3.107 | 3,030 | -0.00(-0.10%) |
Aug 10, 2010 | 3.208 | 3.215 | 3.104 | 3.111 | 11,111 | -0.04(-1.40%) |
Aug 09, 2010 | 3.208 | 3.208 | 3.104 | 3.155 | 9,296 | +0.08(+2.56%) |
Aug 06, 2010 | 3.057 | 3.208 | 3.057 | 3.076 | 6,828 | +0.04(+1.35%) |
Aug 05, 2010 | 2.994 | 3.057 | 2.994 | 3.035 | 2,547 | +0.04(+1.37%) |
Aug 04, 2010 | 3.051 | 3.054 | 2.994 | 2.994 | 16,153 | -0.06(-1.86%) |
Aug 03, 2010 | 2.915 | 3.123 | 2.915 | 3.051 | 6,346 | -0.07(-2.32%) |
Aug 02, 2010 | 3.215 | 3.215 | 3.123 | 3.123 | 9,512 | -0.09(-2.84%) |
Jul 30, 2010 | 3.215 | 3.215 | 3.215 | 3.215 | 634 | +0.02(+0.49%) |
Jul 29, 2010 | 3.152 | 3.199 | 3.152 | 3.199 | 3,569 | +0.05(+1.50%) |
Jul 28, 2010 | 3.153 | 3.153 | 3.152 | 3.152 | 2,538 | -0.05(-1.43%) |
Jul 27, 2010 | 3.167 | 3.197 | 3.152 | 3.197 | 6,028 | +0.03(+0.95%) |
Jul 26, 2010 | 3.152 | 3.167 | 3.152 | 3.167 | 2,855 | +0.02(+0.50%) |
Jul 23, 2010 | 3.155 | 3.215 | 3.152 | 3.152 | 3,490 | +0.00(+0.00%) |
Jul 22, 2010 | 3.145 | 3.152 | 3.092 | 3.152 | 4,832 | +0.11(+3.52%) |
Jul 21, 2010 | 3.174 | 3.174 | 3.044 | 3.044 | 951 | -0.15(-4.83%) |
Jul 16, 2010 | 3.199 | 3.199 | 3.199 | 3.199 | 634 | +0.11(+3.68%) |
Jul 15, 2010 | 3.211 | 3.211 | 3.082 | 3.085 | 3,014 | -0.13(-4.02%) |
Jul 14, 2010 | 3.152 | 3.215 | 3.076 | 3.215 | 10,728 | +0.06(+2.00%) |
Jul 13, 2010 | 3.152 | 3.152 | 3.152 | 3.152 | 8,567 | +0.00(+0.00%) |
Jul 12, 2010 | 3.054 | 3.152 | 3.044 | 3.152 | 9,722 | +0.11(+3.52%) |
Jul 08, 2010 | 3.048 | 3.044 | 3.044 | 3.044 | 12,692 | +0.00(+0.00%) |
Jul 07, 2010 | 3.057 | 3.060 | 3.044 | 3.044 | 6,869 | +0.00(+0.00%) |
Jul 06, 2010 | 3.070 | 3.070 | 3.044 | 3.044 | 6,377 | -0.06(-2.03%) |
Jul 02, 2010 | 3.103 | 3.136 | 3.103 | 3.107 | 7,932 | +0.02(+0.61%) |
Jul 01, 2010 | 3.213 | 3.213 | 3.083 | 3.089 | 5,663 | +0.00(+0.00%) |
Jun 29, 2010 | 3.098 | 3.089 | 3.089 | 3.089 | 34,903 | -0.10(-3.16%) |
Jun 24, 2010 | 3.101 | 3.189 | 3.189 | 3.189 | 3,173 | +0.08(+2.48%) |
Jun 23, 2010 | 3.164 | 3.164 | 3.107 | 3.112 | 4,124 | -0.07(-2.23%) |
Jun 21, 2010 | 3.180 | 3.183 | 3.183 | 3.183 | 29,191 | +0.10(+3.17%) |
Jun 18, 2010 | 3.152 | 3.215 | 3.085 | 3.085 | 7,250 | -0.13(-4.02%) |
Jun 17, 2010 | 3.095 | 3.215 | 3.057 | 3.215 | 6,101 | +0.13(+4.08%) |
Jun 16, 2010 | 3.215 | 3.215 | 3.089 | 3.089 | 1,887 | -0.03(-0.91%) |
Jun 14, 2010 | 3.104 | 3.117 | 3.117 | 3.117 | 4,442 | -0.07(-2.18%) |
Jun 11, 2010 | 3.215 | 3.215 | 3.107 | 3.186 | 3,185 | +0.06(+2.02%) |
Jun 10, 2010 | 3.145 | 3.152 | 3.123 | 3.123 | 7,297 | +0.03(+1.02%) |
Jun 09, 2010 | 3.152 | 3.152 | 3.092 | 3.092 | 1,903 | +0.00(+0.00%) |
Jun 08, 2010 | 3.104 | 3.183 | 3.092 | 3.092 | 1,903 | -0.03(-1.11%) |
Jun 07, 2010 | 3.136 | 3.215 | 3.089 | 3.126 | 15,465 | -0.04(-1.39%) |
Jun 04, 2010 | 3.152 | 3.215 | 3.152 | 3.170 | 14,430 | +0.02(+0.60%) |
Jun 03, 2010 | 3.226 | 3.230 | 3.152 | 3.152 | 3,753 | -0.02(-0.50%) |
Jun 02, 2010 | 3.230 | 3.230 | 3.152 | 3.167 | 4,191 | -0.05(-1.47%) |
Jun 01, 2010 | 3.136 | 3.230 | 3.089 | 3.215 | 16,122 | +0.09(+2.82%) |
May 28, 2010 | 3.126 | 3.126 | 3.120 | 3.126 | 951 | -0.01(-0.20%) |
May 27, 2010 | 3.183 | 3.183 | 3.071 | 3.133 | 3,490 | -0.04(-1.29%) |
May 26, 2010 | 3.152 | 3.174 | 3.057 | 3.174 | 16,474 | +0.02(+0.50%) |
May 25, 2010 | 3.095 | 3.158 | 3.054 | 3.158 | 9,515 | +0.06(+2.04%) |
May 24, 2010 | 3.123 | 3.129 | 3.054 | 3.095 | 12,403 | +0.04(+1.34%) |
May 21, 2010 | 3.044 | 3.065 | 3.044 | 3.054 | 20,377 | +0.00(+0.00%) |
May 20, 2010 | 3.054 | 3.060 | 3.054 | 3.054 | 1,776 | +0.00(+0.00%) |
May 19, 2010 | 3.161 | 3.161 | 3.054 | 3.054 | 11,340 | -0.10(-3.10%) |
May 18, 2010 | 3.107 | 3.152 | 3.107 | 3.152 | 19,038 | +0.08(+2.67%) |
May 17, 2010 | 3.218 | 3.218 | 3.054 | 3.070 | 14,691 | -0.06(-1.77%) |
May 14, 2010 | 3.193 | 3.203 | 3.109 | 3.125 | 6,110 | +0.07(+2.24%) |
May 13, 2010 | 3.063 | 3.083 | 2.994 | 3.056 | 13,878 | -0.01(-0.41%) |
May 12, 2010 | 3.035 | 3.119 | 3.035 | 3.069 | 19,178 | +0.09(+3.03%) |
May 11, 2010 | 2.966 | 3.193 | 2.957 | 2.979 | 3,859 | -0.11(-3.52%) |
May 10, 2010 | 3.109 | 3.109 | 2.910 | 3.087 | 28,994 | +0.20(+7.00%) |
May 07, 2010 | 2.892 | 2.958 | 2.884 | 2.885 | 8,024 | -0.03(-1.07%) |
May 06, 2010 | 2.904 | 3.005 | 2.879 | 2.916 | 4,136 | -0.01(-0.21%) |
May 05, 2010 | 2.951 | 2.987 | 2.856 | 2.923 | 27,865 | -0.00(-0.11%) |
May 04, 2010 | 3.044 | 3.044 | 2.926 | 2.926 | 14,489 | -0.10(-3.29%) |
May 03, 2010 | 3.078 | 3.089 | 2.969 | 3.025 | 12,478 | -0.16(-5.12%) |
Apr 30, 2010 | 3.203 | 3.203 | 3.131 | 3.189 | 6,268 | +0.06(+2.04%) |
Apr 29, 2010 | 3.140 | 3.140 | 3.078 | 3.125 | 4,181 | +0.07(+2.13%) |
Apr 28, 2010 | 3.041 | 3.125 | 2.969 | 3.059 | 27,402 | +0.04(+1.44%) |
Apr 27, 2010 | 3.047 | 3.047 | 2.901 | 3.016 | 3,441 | -0.04(-1.42%) |
Apr 26, 2010 | 2.895 | 3.091 | 2.895 | 3.059 | 3,354 | +0.11(+3.58%) |
Apr 22, 2010 | 2.954 | 2.954 | 2.954 | 2.954 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.000 | 3.000 | 2.926 | 2.985 | 6,689 | +0.00(+0.00%) |
Apr 20, 2010 | 3.031 | 3.031 | 2.985 | 2.985 | 4,441 | +0.03(+1.05%) |
Apr 19, 2010 | 2.985 | 2.985 | 2.954 | 2.954 | 7,760 | +0.03(+1.06%) |
Apr 16, 2010 | 2.948 | 2.948 | 2.923 | 2.923 | 784 | +0.00(+0.00%) |
Apr 15, 2010 | 2.920 | 3.047 | 2.798 | 2.923 | 7,497 | -0.08(-2.59%) |
Apr 14, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 1,286 | +0.01(+0.31%) |
Apr 13, 2010 | 2.929 | 3.094 | 2.907 | 2.991 | 6,432 | +0.03(+1.05%) |
Apr 12, 2010 | 3.038 | 3.066 | 2.960 | 2.960 | 9,912 | +0.00(+0.00%) |
Apr 09, 2010 | 2.985 | 3.058 | 2.927 | 2.960 | 5,515 | +0.00(+0.16%) |
Apr 08, 2010 | 2.963 | 2.969 | 2.955 | 2.955 | 2,251 | -0.11(-3.50%) |
Apr 07, 2010 | 3.078 | 3.087 | 3.024 | 3.063 | 9,278 | +0.12(+3.90%) |
Apr 06, 2010 | 2.972 | 2.972 | 2.948 | 2.948 | 1,929 | -0.14(-4.53%) |
Apr 05, 2010 | 3.087 | 3.087 | 3.087 | 3.087 | 321 | +0.02(+0.71%) |