Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.310 | 4.310 | 4.280 | 4.310 | 213,517 | +0.01(+0.23%) |
May 23, 2011 | 4.290 | 4.301 | 4.220 | 4.300 | 169,769 | +0.01(+0.23%) |
May 20, 2011 | 4.310 | 4.370 | 4.290 | 4.290 | 187,228 | -0.06(-1.38%) |
May 19, 2011 | 4.360 | 4.380 | 4.340 | 4.350 | 164,875 | +0.00(+0.00%) |
May 18, 2011 | 4.300 | 4.360 | 4.300 | 4.350 | 137,868 | +0.06(+1.31%) |
May 17, 2011 | 4.310 | 4.330 | 4.260 | 4.294 | 127,568 | -0.03(-0.61%) |
May 16, 2011 | 4.320 | 4.340 | 4.290 | 4.320 | 126,447 | +0.00(+0.00%) |
May 13, 2011 | 4.330 | 4.360 | 4.280 | 4.320 | 117,156 | -0.01(-0.23%) |
May 12, 2011 | 4.340 | 4.370 | 4.300 | 4.330 | 266,566 | -0.04(-0.92%) |
May 11, 2011 | 4.400 | 4.400 | 4.340 | 4.370 | 178,186 | -0.03(-0.68%) |
May 10, 2011 | 4.340 | 4.400 | 4.340 | 4.400 | 200,615 | +0.06(+1.38%) |
May 09, 2011 | 4.310 | 4.350 | 4.290 | 4.340 | 127,221 | +0.02(+0.46%) |
May 06, 2011 | 4.370 | 4.370 | 4.300 | 4.320 | 80,000 | -0.02(-0.46%) |
May 05, 2011 | 4.300 | 4.350 | 4.291 | 4.340 | 190,908 | +0.03(+0.70%) |
May 04, 2011 | 4.350 | 4.370 | 4.310 | 4.310 | 173,452 | -0.05(-1.15%) |
May 03, 2011 | 4.350 | 4.400 | 4.320 | 4.360 | 139,924 | -0.01(-0.23%) |
May 02, 2011 | 4.373 | 4.373 | 4.370 | 4.370 | 227,018 | -0.05(-1.13%) |
Apr 29, 2011 | 4.420 | 4.430 | 4.338 | 4.420 | 290,539 | +0.02(+0.45%) |
Apr 28, 2011 | 4.370 | 4.400 | 4.350 | 4.400 | 115,251 | +0.04(+0.92%) |
Apr 27, 2011 | 4.330 | 4.360 | 4.309 | 4.360 | 155,924 | +0.03(+0.69%) |
Apr 26, 2011 | 4.310 | 4.330 | 4.280 | 4.330 | 166,250 | +0.04(+0.93%) |
Apr 25, 2011 | 4.260 | 4.290 | 4.240 | 4.290 | 191,529 | +0.02(+0.47%) |
Apr 21, 2011 | 4.220 | 4.270 | 4.210 | 4.270 | 176,315 | +0.03(+0.71%) |
Apr 20, 2011 | 4.210 | 4.240 | 4.200 | 4.240 | 130,874 | +0.04(+0.95%) |
Apr 19, 2011 | 4.190 | 4.200 | 4.150 | 4.200 | 116,670 | -0.02(-0.47%) |
Apr 18, 2011 | 4.150 | 4.220 | 4.120 | 4.220 | 192,233 | +0.06(+1.44%) |
Apr 15, 2011 | 4.130 | 4.180 | 4.130 | 4.160 | 173,801 | +0.04(+0.97%) |
Apr 14, 2011 | 4.070 | 4.140 | 4.070 | 4.120 | 154,741 | +0.04(+0.98%) |
Apr 13, 2011 | 4.100 | 4.120 | 4.070 | 4.080 | 196,931 | -0.02(-0.49%) |
Apr 12, 2011 | 4.090 | 4.120 | 4.090 | 4.100 | 202,695 | +0.00(+0.00%) |
Apr 11, 2011 | 4.110 | 4.144 | 4.100 | 4.100 | 146,730 | -0.01(-0.24%) |
Apr 08, 2011 | 4.190 | 4.190 | 4.110 | 4.110 | 135,466 | -0.05(-1.20%) |
Apr 07, 2011 | 4.180 | 4.180 | 4.121 | 4.160 | 335,933 | +0.01(+0.24%) |
Apr 06, 2011 | 4.190 | 4.190 | 4.150 | 4.150 | 164,595 | -0.03(-0.72%) |
Apr 05, 2011 | 4.130 | 4.180 | 4.130 | 4.180 | 164,888 | +0.02(+0.48%) |
Apr 04, 2011 | 4.150 | 4.170 | 4.130 | 4.160 | 112,167 | +0.01(+0.24%) |
Apr 01, 2011 | 4.130 | 4.190 | 4.120 | 4.150 | 173,402 | +0.02(+0.48%) |
Mar 31, 2011 | 4.080 | 4.150 | 4.080 | 4.130 | 292,142 | +0.03(+0.73%) |
Mar 30, 2011 | 4.090 | 4.120 | 4.070 | 4.100 | 136,886 | +0.02(+0.49%) |
Mar 29, 2011 | 4.060 | 4.100 | 4.030 | 4.080 | 159,309 | +0.03(+0.74%) |
Mar 28, 2011 | 4.080 | 4.090 | 4.040 | 4.050 | 168,369 | -0.02(-0.48%) |
Mar 25, 2011 | 4.040 | 4.070 | 4.030 | 4.070 | 134,548 | +0.04(+0.99%) |
Mar 24, 2011 | 4.040 | 4.050 | 4.010 | 4.030 | 109,265 | -0.01(-0.25%) |
Mar 23, 2011 | 4.050 | 4.050 | 4.000 | 4.040 | 90,311 | -0.01(-0.25%) |
Mar 22, 2011 | 4.120 | 4.120 | 4.020 | 4.050 | 155,472 | -0.04(-0.98%) |
Mar 21, 2011 | 4.070 | 4.110 | 4.060 | 4.090 | 144,748 | +0.07(+1.74%) |
Mar 18, 2011 | 4.020 | 4.040 | 3.960 | 4.020 | 154,703 | +0.02(+0.50%) |
Mar 17, 2011 | 4.030 | 4.040 | 3.980 | 4.000 | 109,476 | +0.01(+0.25%) |
Mar 16, 2011 | 4.030 | 4.040 | 3.950 | 3.990 | 140,081 | -0.04(-0.99%) |
Mar 15, 2011 | 4.040 | 4.070 | 4.030 | 4.030 | 224,081 | -0.07(-1.68%) |
Mar 14, 2011 | 4.110 | 4.250 | 4.070 | 4.099 | 137,507 | -0.03(-0.75%) |
Mar 11, 2011 | 4.070 | 4.130 | 4.070 | 4.130 | 127,929 | +0.03(+0.73%) |
Mar 10, 2011 | 4.100 | 4.120 | 4.080 | 4.100 | 129,627 | -0.03(-0.73%) |
Mar 09, 2011 | 4.130 | 4.150 | 4.100 | 4.130 | 103,993 | +0.01(+0.24%) |
Mar 08, 2011 | 4.070 | 4.150 | 4.060 | 4.120 | 129,607 | +0.06(+1.48%) |
Mar 07, 2011 | 4.100 | 4.130 | 4.040 | 4.060 | 228,523 | -0.03(-0.73%) |
Mar 04, 2011 | 4.110 | 4.130 | 4.090 | 4.090 | 102,318 | -0.03(-0.73%) |
Mar 03, 2011 | 4.120 | 4.130 | 4.090 | 4.120 | 167,384 | +0.03(+0.73%) |
Mar 02, 2011 | 4.110 | 4.130 | 4.070 | 4.090 | 139,996 | -0.03(-0.73%) |
Mar 01, 2011 | 4.190 | 4.210 | 4.120 | 4.120 | 234,310 | -0.08(-1.90%) |
Feb 28, 2011 | 4.160 | 4.210 | 4.130 | 4.200 | 125,876 | +0.07(+1.69%) |
Feb 25, 2011 | 4.080 | 4.130 | 4.069 | 4.130 | 100,020 | +0.07(+1.72%) |
Feb 24, 2011 | 4.060 | 4.080 | 4.010 | 4.060 | 166,482 | +0.00(+0.00%) |
Feb 23, 2011 | 4.070 | 4.100 | 4.030 | 4.060 | 125,294 | -0.02(-0.49%) |
Feb 22, 2011 | 4.100 | 4.130 | 4.070 | 4.080 | 248,683 | -0.05(-1.21%) |
Feb 18, 2011 | 4.090 | 4.130 | 4.090 | 4.130 | 159,642 | +0.02(+0.49%) |
Feb 17, 2011 | 4.100 | 4.130 | 4.090 | 4.110 | 152,309 | +0.02(+0.49%) |
Feb 16, 2011 | 4.080 | 4.110 | 4.060 | 4.090 | 204,185 | +0.01(+0.25%) |
Feb 15, 2011 | 4.070 | 4.100 | 4.060 | 4.080 | 241,906 | -0.01(-0.24%) |
Feb 14, 2011 | 4.090 | 4.090 | 4.050 | 4.090 | 140,764 | +0.00(+0.00%) |
Feb 11, 2011 | 4.030 | 4.090 | 4.020 | 4.090 | 135,753 | +0.04(+0.99%) |
Feb 10, 2011 | 4.050 | 4.070 | 4.040 | 4.050 | 127,319 | +0.00(+0.00%) |
Feb 09, 2011 | 3.960 | 4.060 | 3.960 | 4.050 | 215,307 | +0.01(+0.25%) |
Feb 08, 2011 | 4.010 | 4.068 | 4.010 | 4.040 | 111,751 | +0.02(+0.50%) |
Feb 07, 2011 | 4.000 | 4.040 | 4.000 | 4.020 | 180,157 | +0.02(+0.50%) |
Feb 04, 2011 | 4.010 | 4.030 | 3.990 | 4.000 | 183,276 | -0.02(-0.50%) |
Feb 03, 2011 | 4.010 | 4.040 | 4.000 | 4.020 | 191,214 | -0.02(-0.50%) |
Feb 02, 2011 | 4.020 | 4.040 | 4.010 | 4.040 | 143,083 | +0.01(+0.25%) |
Feb 01, 2011 | 4.010 | 4.040 | 3.990 | 4.030 | 286,312 | +0.01(+0.25%) |
Jan 31, 2011 | 3.990 | 4.020 | 3.960 | 4.020 | 273,646 | +0.05(+1.26%) |
Jan 28, 2011 | 4.040 | 4.040 | 3.970 | 3.970 | 197,654 | -0.05(-1.24%) |
Jan 27, 2011 | 4.010 | 4.039 | 3.991 | 4.020 | 286,666 | +0.03(+0.75%) |
Jan 26, 2011 | 3.980 | 4.000 | 3.960 | 3.990 | 135,066 | +0.04(+1.01%) |
Jan 25, 2011 | 3.950 | 3.970 | 3.920 | 3.950 | 220,106 | +0.01(+0.25%) |
Jan 24, 2011 | 3.950 | 3.960 | 3.930 | 3.940 | 233,359 | +0.00(+0.00%) |
Jan 21, 2011 | 3.950 | 3.970 | 3.920 | 3.940 | 181,388 | -0.01(-0.25%) |
Jan 20, 2011 | 3.980 | 3.980 | 3.920 | 3.950 | 258,327 | -0.06(-1.50%) |
Jan 19, 2011 | 4.020 | 4.040 | 3.970 | 4.010 | 208,436 | -0.01(-0.25%) |
Jan 18, 2011 | 4.100 | 4.200 | 4.000 | 4.020 | 159,441 | +0.00(+0.00%) |
Jan 14, 2011 | 3.990 | 4.020 | 3.970 | 4.020 | 170,109 | +0.03(+0.75%) |
Jan 13, 2011 | 3.970 | 4.070 | 3.970 | 3.990 | 118,110 | -0.00(-0.05%) |
Jan 12, 2011 | 3.990 | 4.010 | 3.970 | 3.992 | 283,353 | +0.01(+0.30%) |
Jan 11, 2011 | 3.990 | 4.010 | 3.950 | 3.980 | 163,118 | +0.00(+0.00%) |
Jan 10, 2011 | 3.950 | 3.980 | 3.942 | 3.980 | 142,046 | +0.00(+0.00%) |
Jan 07, 2011 | 3.970 | 4.060 | 3.940 | 3.980 | 165,675 | +0.00(+0.00%) |
Jan 06, 2011 | 4.000 | 4.020 | 3.980 | 3.980 | 168,208 | -0.01(-0.25%) |
Jan 05, 2011 | 4.010 | 4.020 | 3.970 | 3.990 | 254,842 | -0.01(-0.25%) |
Jan 04, 2011 | 4.030 | 4.060 | 3.990 | 4.000 | 156,142 | -0.05(-1.23%) |
Jan 03, 2011 | 3.990 | 4.050 | 3.990 | 4.050 | 197,638 | +0.06(+1.50%) |
Dec 31, 2010 | 3.950 | 3.990 | 3.940 | 3.990 | 305,528 | +0.01(+0.25%) |
Dec 30, 2010 | 3.930 | 3.980 | 3.910 | 3.980 | 175,709 | +0.04(+1.02%) |
Dec 29, 2010 | 3.970 | 3.970 | 3.920 | 3.940 | 276,867 | +0.01(+0.25%) |
Dec 28, 2010 | 3.930 | 3.960 | 3.920 | 3.930 | 212,949 | +0.01(+0.26%) |
Dec 27, 2010 | 3.880 | 3.930 | 3.860 | 3.920 | 174,201 | +0.05(+1.29%) |
Dec 23, 2010 | 3.890 | 3.890 | 3.870 | 3.870 | 194,344 | +0.00(+0.00%) |
Dec 22, 2010 | 3.850 | 3.900 | 3.850 | 3.870 | 157,417 | +0.00(+0.00%) |
Dec 21, 2010 | 3.900 | 3.900 | 3.830 | 3.870 | 189,054 | +0.03(+0.78%) |
Dec 20, 2010 | 3.810 | 3.840 | 3.800 | 3.840 | 123,222 | +0.06(+1.59%) |
Dec 17, 2010 | 3.790 | 3.800 | 3.760 | 3.780 | 227,155 | +0.01(+0.27%) |
Dec 16, 2010 | 3.790 | 3.790 | 3.730 | 3.770 | 181,029 | +0.03(+0.80%) |
Dec 15, 2010 | 3.800 | 3.830 | 3.740 | 3.740 | 348,716 | -0.06(-1.58%) |
Dec 14, 2010 | 3.840 | 3.880 | 3.790 | 3.800 | 260,692 | -0.04(-1.04%) |
Dec 13, 2010 | 3.870 | 3.870 | 3.810 | 3.840 | 152,740 | -0.05(-1.29%) |
Dec 10, 2010 | 3.850 | 3.900 | 3.850 | 3.890 | 175,602 | +0.05(+1.30%) |
Dec 09, 2010 | 3.890 | 3.950 | 3.840 | 3.840 | 199,944 | -0.05(-1.29%) |
Dec 08, 2010 | 3.950 | 3.970 | 3.880 | 3.890 | 192,495 | -0.08(-2.02%) |
Dec 07, 2010 | 3.960 | 3.980 | 3.950 | 3.970 | 182,573 | +0.02(+0.51%) |
Dec 06, 2010 | 3.960 | 3.980 | 3.920 | 3.950 | 98,887 | -0.01(-0.25%) |
Dec 03, 2010 | 3.940 | 3.960 | 3.920 | 3.960 | 175,395 | +0.01(+0.25%) |
Dec 02, 2010 | 3.880 | 3.950 | 3.880 | 3.950 | 211,652 | +0.07(+1.80%) |
Dec 01, 2010 | 3.860 | 3.920 | 3.860 | 3.880 | 248,473 | +0.00(+0.00%) |
Nov 30, 2010 | 3.860 | 3.900 | 3.850 | 3.880 | 133,074 | +0.01(+0.21%) |
Nov 29, 2010 | 3.840 | 3.900 | 3.830 | 3.872 | 149,727 | -0.00(-0.10%) |
Nov 26, 2010 | 3.840 | 3.900 | 3.840 | 3.876 | 72,651 | +0.03(+0.67%) |
Nov 24, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 115,845 | +0.02(+0.52%) |
Nov 23, 2010 | 3.800 | 3.830 | 3.800 | 3.830 | 215,420 | -0.01(-0.26%) |
Nov 22, 2010 | 3.830 | 3.860 | 3.800 | 3.840 | 205,383 | -0.01(-0.26%) |
Nov 19, 2010 | 3.810 | 3.850 | 3.780 | 3.850 | 164,670 | +0.04(+1.05%) |
Nov 18, 2010 | 3.790 | 3.840 | 3.790 | 3.810 | 139,961 | +0.03(+0.79%) |
Nov 17, 2010 | 3.730 | 3.800 | 3.730 | 3.780 | 165,372 | +0.03(+0.80%) |
Nov 16, 2010 | 3.810 | 3.810 | 3.720 | 3.750 | 307,988 | -0.09(-2.34%) |
Nov 15, 2010 | 3.870 | 3.900 | 3.840 | 3.840 | 219,379 | -0.04(-1.03%) |
Nov 12, 2010 | 3.850 | 3.890 | 3.850 | 3.880 | 290,516 | -0.01(-0.26%) |
Nov 11, 2010 | 3.880 | 3.900 | 3.850 | 3.890 | 141,999 | -0.01(-0.26%) |
Nov 10, 2010 | 3.890 | 3.910 | 3.871 | 3.900 | 206,364 | -0.01(-0.26%) |
Nov 09, 2010 | 3.990 | 4.000 | 3.880 | 3.910 | 396,228 | -0.09(-2.25%) |
Nov 08, 2010 | 4.000 | 4.010 | 3.920 | 4.000 | 141,096 | +0.00(+0.00%) |
Nov 05, 2010 | 3.980 | 4.050 | 3.970 | 4.000 | 184,523 | +0.01(+0.25%) |
Nov 04, 2010 | 3.910 | 3.990 | 3.910 | 3.990 | 218,508 | +0.10(+2.57%) |
Nov 03, 2010 | 3.900 | 3.920 | 3.870 | 3.890 | 155,336 | -0.01(-0.26%) |
Nov 02, 2010 | 3.890 | 3.930 | 3.890 | 3.900 | 137,171 | +0.02(+0.52%) |
Nov 01, 2010 | 3.900 | 3.930 | 3.880 | 3.880 | 167,162 | +0.00(+0.00%) |
Oct 29, 2010 | 3.870 | 3.890 | 3.860 | 3.880 | 205,585 | +0.01(+0.26%) |
Oct 28, 2010 | 3.820 | 3.870 | 3.811 | 3.870 | 302,404 | +0.05(+1.31%) |
Oct 27, 2010 | 3.830 | 3.840 | 3.810 | 3.820 | 230,051 | -0.05(-1.29%) |
Oct 25, 2010 | 3.850 | 3.890 | 3.840 | 3.870 | 301,110 | +0.01(+0.26%) |
Oct 22, 2010 | 3.840 | 3.870 | 3.810 | 3.860 | 243,715 | +0.03(+0.78%) |
Oct 21, 2010 | 3.850 | 3.880 | 3.820 | 3.830 | 210,071 | +0.00(+0.00%) |
Oct 20, 2010 | 3.770 | 3.860 | 3.770 | 3.830 | 311,072 | +0.06(+1.59%) |
Oct 19, 2010 | 3.760 | 3.820 | 3.760 | 3.770 | 167,235 | -0.02(-0.53%) |
Oct 18, 2010 | 3.760 | 3.800 | 3.740 | 3.790 | 280,779 | +0.03(+0.80%) |
Oct 15, 2010 | 3.790 | 3.820 | 3.760 | 3.760 | 184,450 | -0.04(-1.05%) |
Oct 14, 2010 | 3.760 | 3.800 | 3.760 | 3.800 | 385,607 | +0.02(+0.53%) |
Oct 13, 2010 | 3.780 | 3.810 | 3.760 | 3.780 | 252,442 | +0.01(+0.27%) |
Oct 12, 2010 | 3.770 | 3.788 | 3.750 | 3.770 | 159,922 | +0.01(+0.27%) |
Oct 11, 2010 | 3.760 | 3.780 | 3.750 | 3.760 | 71,637 | -0.01(-0.27%) |
Oct 08, 2010 | 3.770 | 3.790 | 3.740 | 3.770 | 212,371 | +0.02(+0.53%) |
Oct 07, 2010 | 3.740 | 3.790 | 3.720 | 3.750 | 80,289 | +0.01(+0.27%) |
Oct 06, 2010 | 3.760 | 3.800 | 3.740 | 3.740 | 162,586 | -0.03(-0.80%) |
Oct 05, 2010 | 3.730 | 3.780 | 3.730 | 3.770 | 106,134 | +0.05(+1.34%) |
Oct 04, 2010 | 3.680 | 3.730 | 3.680 | 3.720 | 210,010 | +0.02(+0.54%) |
Oct 01, 2010 | 3.700 | 3.710 | 3.660 | 3.700 | 241,791 | +0.04(+1.09%) |
Sep 30, 2010 | 3.700 | 3.730 | 3.660 | 3.660 | 159,116 | -0.01(-0.27%) |
Sep 29, 2010 | 3.650 | 3.690 | 3.650 | 3.670 | 198,091 | +0.01(+0.27%) |
Sep 28, 2010 | 3.680 | 3.690 | 3.630 | 3.660 | 124,306 | -0.03(-0.80%) |
Sep 27, 2010 | 3.700 | 3.710 | 3.650 | 3.689 | 83,389 | -0.01(-0.28%) |
Sep 24, 2010 | 3.630 | 3.700 | 3.630 | 3.700 | 280,518 | +0.09(+2.49%) |
Sep 23, 2010 | 3.650 | 3.690 | 3.610 | 3.610 | 228,541 | -0.07(-1.90%) |
Sep 22, 2010 | 3.750 | 3.770 | 3.680 | 3.680 | 207,405 | -0.09(-2.39%) |
Sep 21, 2010 | 3.780 | 3.800 | 3.760 | 3.770 | 472,395 | -0.02(-0.53%) |
Sep 20, 2010 | 3.700 | 3.790 | 3.690 | 3.790 | 150,958 | +0.09(+2.43%) |
Sep 17, 2010 | 3.700 | 3.720 | 3.690 | 3.700 | 172,269 | -0.01(-0.27%) |
Sep 15, 2010 | 3.670 | 3.710 | 3.650 | 3.710 | 172,635 | +0.02(+0.54%) |
Sep 14, 2010 | 3.690 | 3.710 | 3.671 | 3.690 | 121,285 | +0.02(+0.54%) |
Sep 13, 2010 | 3.660 | 3.700 | 3.630 | 3.670 | 165,716 | +0.02(+0.55%) |
Sep 10, 2010 | 3.670 | 3.670 | 3.630 | 3.650 | 78,111 | -0.02(-0.54%) |
Sep 09, 2010 | 3.680 | 3.700 | 3.640 | 3.670 | 193,735 | +0.01(+0.27%) |
Sep 08, 2010 | 3.660 | 3.680 | 3.640 | 3.660 | 172,283 | +0.00(+0.00%) |
Sep 07, 2010 | 3.690 | 3.700 | 3.650 | 3.660 | 158,968 | -0.04(-1.08%) |
Sep 03, 2010 | 3.700 | 3.710 | 3.670 | 3.700 | 188,945 | +0.05(+1.37%) |
Sep 02, 2010 | 3.600 | 3.660 | 3.600 | 3.650 | 203,291 | +0.04(+1.11%) |
Sep 01, 2010 | 3.540 | 3.620 | 3.540 | 3.610 | 529,282 | +0.08(+2.27%) |
Aug 31, 2010 | 3.510 | 3.540 | 3.486 | 3.530 | 152,086 | +0.02(+0.71%) |
Aug 30, 2010 | 3.510 | 3.550 | 3.500 | 3.505 | 105,458 | -0.02(-0.71%) |
Aug 27, 2010 | 3.530 | 3.530 | 3.430 | 3.530 | 152,599 | +0.05(+1.44%) |
Aug 26, 2010 | 3.520 | 3.560 | 3.480 | 3.480 | 148,192 | -0.05(-1.42%) |
Aug 25, 2010 | 3.490 | 3.550 | 3.470 | 3.530 | 148,232 | +0.03(+0.86%) |
Aug 24, 2010 | 3.500 | 3.500 | 3.450 | 3.500 | 112,864 | +0.00(+0.00%) |
Aug 23, 2010 | 3.510 | 3.540 | 3.490 | 3.500 | 95,775 | -0.01(-0.28%) |
Aug 20, 2010 | 3.480 | 3.510 | 3.480 | 3.510 | 99,200 | +0.00(+0.00%) |
Aug 19, 2010 | 3.550 | 3.550 | 3.480 | 3.510 | 516,185 | -0.05(-1.40%) |
Aug 18, 2010 | 3.490 | 3.560 | 3.490 | 3.560 | 112,944 | +0.06(+1.71%) |
Aug 17, 2010 | 3.440 | 3.530 | 3.440 | 3.500 | 161,132 | +0.06(+1.74%) |
Aug 16, 2010 | 3.420 | 3.480 | 3.410 | 3.440 | 107,044 | -0.01(-0.29%) |
Aug 13, 2010 | 3.450 | 3.473 | 3.440 | 3.450 | 120,571 | -0.01(-0.29%) |
Aug 12, 2010 | 3.450 | 3.480 | 3.440 | 3.460 | 228,077 | -0.06(-1.70%) |
Aug 11, 2010 | 3.500 | 3.520 | 3.370 | 3.520 | 441,683 | -0.02(-0.56%) |
Aug 10, 2010 | 3.520 | 3.580 | 3.510 | 3.540 | 256,839 | -0.02(-0.56%) |
Aug 09, 2010 | 3.520 | 3.560 | 3.510 | 3.560 | 135,491 | +0.05(+1.42%) |
Aug 06, 2010 | 3.510 | 3.520 | 3.460 | 3.510 | 157,361 | -0.01(-0.28%) |
Aug 05, 2010 | 3.500 | 3.540 | 3.500 | 3.520 | 147,618 | -0.00(-0.00%) |
Aug 04, 2010 | 3.530 | 3.550 | 3.510 | 3.520 | 137,435 | -0.01(-0.28%) |
Aug 03, 2010 | 3.520 | 3.560 | 3.520 | 3.530 | 167,281 | -0.04(-1.12%) |
Aug 02, 2010 | 3.500 | 3.570 | 3.500 | 3.570 | 234,177 | +0.10(+2.88%) |
Jul 30, 2010 | 3.470 | 3.500 | 3.450 | 3.470 | 257,681 | +0.01(+0.29%) |
Jul 29, 2010 | 3.500 | 3.520 | 3.420 | 3.460 | 239,475 | -0.03(-0.86%) |
Jul 28, 2010 | 3.440 | 3.500 | 3.440 | 3.490 | 97,260 | +0.03(+0.87%) |
Jul 27, 2010 | 3.500 | 3.520 | 3.440 | 3.460 | 195,746 | -0.03(-0.86%) |
Jul 26, 2010 | 3.420 | 3.500 | 3.400 | 3.490 | 231,992 | +0.06(+1.75%) |
Jul 23, 2010 | 3.360 | 3.430 | 3.340 | 3.430 | 148,656 | +0.05(+1.48%) |
Jul 22, 2010 | 3.320 | 3.400 | 3.320 | 3.380 | 174,236 | +0.09(+2.74%) |
Jul 21, 2010 | 3.320 | 3.350 | 3.280 | 3.290 | 154,247 | -0.02(-0.60%) |
Jul 20, 2010 | 3.240 | 3.340 | 3.229 | 3.310 | 285,559 | +0.02(+0.61%) |
Jul 19, 2010 | 3.260 | 3.290 | 3.210 | 3.290 | 189,466 | +0.03(+0.92%) |
Jul 16, 2010 | 3.260 | 3.320 | 3.250 | 3.260 | 77,928 | -0.04(-1.21%) |
Jul 15, 2010 | 3.300 | 3.320 | 3.260 | 3.300 | 110,822 | -0.01(-0.30%) |
Jul 14, 2010 | 3.330 | 3.340 | 3.290 | 3.310 | 210,452 | -0.04(-1.19%) |
Jul 13, 2010 | 3.360 | 3.390 | 3.340 | 3.350 | 244,816 | +0.01(+0.30%) |
Jul 12, 2010 | 3.470 | 3.470 | 3.340 | 3.340 | 264,585 | -0.15(-4.30%) |
Jul 09, 2010 | 3.490 | 3.490 | 3.400 | 3.490 | 240,519 | +0.07(+2.05%) |
Jul 08, 2010 | 3.430 | 3.440 | 3.373 | 3.420 | 309,499 | +0.01(+0.29%) |
Jul 07, 2010 | 3.250 | 3.410 | 3.250 | 3.410 | 183,622 | +0.13(+3.96%) |
Jul 06, 2010 | 3.330 | 3.370 | 3.230 | 3.280 | 197,213 | -0.03(-0.91%) |
Jul 02, 2010 | 3.310 | 3.370 | 3.290 | 3.310 | 135,636 | -0.06(-1.78%) |
Jul 01, 2010 | 3.320 | 3.370 | 3.270 | 3.370 | 289,594 | +0.03(+0.90%) |
Jun 30, 2010 | 3.420 | 3.420 | 3.330 | 3.340 | 160,921 | -0.06(-1.76%) |
Jun 29, 2010 | 3.440 | 3.470 | 3.360 | 3.400 | 206,487 | -0.12(-3.41%) |
Jun 25, 2010 | 3.520 | 3.520 | 3.380 | 3.520 | 132,426 | +0.12(+3.53%) |
Jun 24, 2010 | 3.430 | 3.480 | 3.380 | 3.400 | 267,579 | -0.07(-2.02%) |
Jun 23, 2010 | 3.470 | 3.475 | 3.410 | 3.470 | 190,963 | +0.01(+0.29%) |
Jun 22, 2010 | 3.550 | 3.570 | 3.450 | 3.460 | 226,362 | -0.10(-2.81%) |
Jun 21, 2010 | 3.570 | 3.620 | 3.490 | 3.560 | 290,484 | +0.00(+0.00%) |
Jun 18, 2010 | 3.560 | 3.592 | 3.530 | 3.560 | 103,816 | -0.03(-0.84%) |
Jun 17, 2010 | 3.580 | 3.610 | 3.520 | 3.590 | 93,063 | -0.01(-0.28%) |
Jun 16, 2010 | 3.590 | 3.640 | 3.570 | 3.600 | 94,154 | -0.04(-1.10%) |
Jun 15, 2010 | 3.560 | 3.640 | 3.560 | 3.640 | 146,853 | +0.09(+2.54%) |
Jun 14, 2010 | 3.560 | 3.600 | 3.530 | 3.550 | 121,524 | +0.02(+0.57%) |
Jun 11, 2010 | 3.500 | 3.530 | 3.460 | 3.530 | 106,760 | -0.01(-0.28%) |
Jun 10, 2010 | 3.440 | 3.540 | 3.410 | 3.540 | 132,196 | +0.14(+4.12%) |
Jun 09, 2010 | 3.380 | 3.450 | 3.350 | 3.400 | 101,291 | +0.03(+0.89%) |
Jun 08, 2010 | 3.300 | 3.370 | 3.251 | 3.370 | 107,300 | +0.02(+0.60%) |
Jun 07, 2010 | 3.300 | 3.390 | 3.140 | 3.350 | 285,090 | +0.03(+0.90%) |
Jun 04, 2010 | 3.320 | 3.450 | 3.240 | 3.320 | 278,358 | -0.16(-4.60%) |
Jun 03, 2010 | 3.480 | 3.500 | 3.450 | 3.480 | 332,983 | +0.01(+0.29%) |
Jun 02, 2010 | 3.420 | 3.470 | 3.410 | 3.470 | 226,743 | +0.07(+2.06%) |