Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 3.676 | 3.756 | 3.646 | 3.652 | 83,813 | -0.01(-0.32%) |
Jun 29, 2010 | 3.753 | 3.795 | 3.616 | 3.664 | 200,009 | -0.14(-3.67%) |
Jun 25, 2010 | 3.601 | 3.804 | 3.601 | 3.804 | 1,581,302 | +0.23(+6.32%) |
Jun 24, 2010 | 3.586 | 3.688 | 3.569 | 3.578 | 144,246 | -0.03(-0.91%) |
Jun 23, 2010 | 3.554 | 3.616 | 3.524 | 3.610 | 217,454 | +0.08(+2.19%) |
Jun 22, 2010 | 3.581 | 3.592 | 3.520 | 3.533 | 120,173 | -0.03(-0.75%) |
Jun 21, 2010 | 3.619 | 3.627 | 3.542 | 3.560 | 399,964 | -0.03(-0.83%) |
Jun 18, 2010 | 3.628 | 3.732 | 3.589 | 3.589 | 308,632 | -0.07(-1.79%) |
Jun 17, 2010 | 3.664 | 3.668 | 3.625 | 3.655 | 47,086 | -0.00(-0.08%) |
Jun 16, 2010 | 3.643 | 3.695 | 3.616 | 3.658 | 207,803 | +0.00(+0.00%) |
Jun 15, 2010 | 3.664 | 3.677 | 3.643 | 3.658 | 268,922 | -0.00(-0.08%) |
Jun 14, 2010 | 3.607 | 3.694 | 3.589 | 3.661 | 96,117 | +0.07(+1.99%) |
Jun 11, 2010 | 3.569 | 3.598 | 3.545 | 3.589 | 186,743 | +0.02(+0.58%) |
Jun 10, 2010 | 3.521 | 3.569 | 3.500 | 3.569 | 144,663 | +0.08(+2.39%) |
Jun 09, 2010 | 3.488 | 3.569 | 3.435 | 3.485 | 119,490 | +0.04(+1.03%) |
Jun 08, 2010 | 3.435 | 3.494 | 3.360 | 3.450 | 74,599 | +0.04(+1.05%) |
Jun 07, 2010 | 3.456 | 3.506 | 3.414 | 3.414 | 102,496 | -0.05(-1.37%) |
Jun 04, 2010 | 3.503 | 3.554 | 3.438 | 3.462 | 207,053 | -0.10(-2.76%) |
Jun 03, 2010 | 3.592 | 3.634 | 3.536 | 3.560 | 273,223 | -0.04(-1.24%) |
Jun 02, 2010 | 3.470 | 3.607 | 3.470 | 3.604 | 134,606 | +0.11(+3.06%) |
Jun 01, 2010 | 3.536 | 3.586 | 3.494 | 3.497 | 184,019 | -0.05(-1.51%) |
May 28, 2010 | 3.524 | 3.577 | 3.488 | 3.551 | 152,145 | +0.03(+0.76%) |
May 27, 2010 | 3.509 | 3.524 | 3.423 | 3.524 | 239,910 | +0.07(+1.98%) |
May 26, 2010 | 3.453 | 3.551 | 3.429 | 3.456 | 168,534 | +0.02(+0.61%) |
May 25, 2010 | 3.435 | 3.470 | 3.420 | 3.435 | 183,206 | -0.05(-1.45%) |
May 24, 2010 | 3.524 | 3.566 | 3.470 | 3.485 | 147,350 | -0.03(-0.85%) |
May 21, 2010 | 3.411 | 3.566 | 3.405 | 3.515 | 303,473 | +0.05(+1.55%) |
May 20, 2010 | 3.453 | 3.548 | 3.411 | 3.462 | 227,606 | -0.08(-2.35%) |
May 19, 2010 | 3.533 | 3.581 | 3.438 | 3.545 | 197,937 | +0.01(+0.25%) |
May 18, 2010 | 3.569 | 3.572 | 3.485 | 3.536 | 105,162 | -0.02(-0.67%) |
May 17, 2010 | 3.569 | 3.572 | 3.515 | 3.560 | 169,311 | -0.01(-0.17%) |
May 14, 2010 | 3.545 | 3.569 | 3.465 | 3.566 | 198,317 | +0.01(+0.33%) |
May 13, 2010 | 3.569 | 3.570 | 3.524 | 3.554 | 156,331 | -0.01(-0.42%) |
May 12, 2010 | 3.569 | 3.584 | 3.539 | 3.569 | 233,840 | +0.00(+0.00%) |
May 11, 2010 | 3.592 | 3.598 | 3.491 | 3.569 | 490,153 | +0.09(+2.48%) |
May 10, 2010 | 3.417 | 3.494 | 3.334 | 3.482 | 165,777 | +0.19(+5.78%) |
May 07, 2010 | 3.337 | 3.462 | 3.236 | 3.292 | 208,600 | -0.04(-1.25%) |
May 06, 2010 | 3.346 | 3.450 | 3.203 | 3.334 | 229,475 | -0.04(-1.23%) |
May 05, 2010 | 3.399 | 3.485 | 3.366 | 3.375 | 184,880 | -0.06(-1.73%) |
May 04, 2010 | 3.441 | 3.456 | 3.384 | 3.435 | 84,768 | -0.03(-0.86%) |
May 03, 2010 | 3.473 | 3.473 | 3.352 | 3.465 | 98,286 | +0.01(+0.43%) |
Apr 30, 2010 | 3.465 | 3.473 | 3.408 | 3.450 | 155,787 | -0.02(-0.68%) |
Apr 29, 2010 | 3.444 | 3.515 | 3.411 | 3.473 | 119,514 | +0.04(+1.21%) |
Apr 28, 2010 | 3.420 | 3.441 | 3.390 | 3.432 | 65,413 | +0.04(+1.14%) |
Apr 27, 2010 | 3.426 | 3.465 | 3.390 | 3.393 | 86,654 | -0.05(-1.47%) |
Apr 26, 2010 | 3.426 | 3.462 | 3.399 | 3.444 | 83,968 | +0.02(+0.61%) |
Apr 23, 2010 | 3.417 | 3.432 | 3.405 | 3.423 | 148,194 | +0.00(+0.09%) |
Apr 22, 2010 | 3.420 | 3.456 | 3.390 | 3.420 | 97,892 | -0.03(-0.78%) |
Apr 21, 2010 | 3.424 | 3.476 | 3.414 | 3.447 | 200,089 | +0.02(+0.70%) |
Apr 20, 2010 | 3.414 | 3.423 | 3.393 | 3.423 | 63,745 | +0.04(+1.05%) |
Apr 19, 2010 | 3.343 | 3.420 | 3.334 | 3.387 | 179,066 | +0.02(+0.71%) |
Apr 16, 2010 | 3.349 | 3.375 | 3.349 | 3.363 | 220,756 | +0.02(+0.53%) |
Apr 15, 2010 | 3.331 | 3.357 | 3.322 | 3.346 | 45,022 | +0.01(+0.45%) |
Apr 14, 2010 | 3.274 | 3.346 | 3.250 | 3.331 | 123,166 | +0.08(+2.47%) |
Apr 13, 2010 | 3.221 | 3.286 | 3.197 | 3.250 | 92,569 | +0.04(+1.11%) |
Apr 12, 2010 | 3.274 | 3.337 | 3.197 | 3.215 | 219,431 | -0.04(-1.28%) |
Apr 09, 2010 | 3.259 | 3.271 | 3.206 | 3.256 | 159,371 | +0.02(+0.55%) |
Apr 08, 2010 | 3.307 | 3.334 | 3.206 | 3.239 | 114,480 | -0.09(-2.68%) |
Apr 07, 2010 | 3.274 | 3.331 | 3.250 | 3.328 | 151,678 | +0.04(+1.36%) |
Apr 06, 2010 | 3.292 | 3.304 | 3.227 | 3.283 | 183,438 | -0.01(-0.18%) |
Apr 05, 2010 | 3.310 | 3.346 | 3.227 | 3.289 | 313,027 | -0.02(-0.63%) |
Apr 01, 2010 | 3.340 | 3.310 | 3.310 | 3.310 | 65,234 | +0.00(+0.09%) |
Mar 31, 2010 | 3.325 | 3.366 | 3.304 | 3.307 | 105,004 | -0.04(-1.16%) |
Mar 30, 2010 | 3.393 | 3.393 | 3.292 | 3.346 | 105,966 | -0.05(-1.40%) |
Mar 29, 2010 | 3.360 | 3.393 | 3.337 | 3.393 | 48,435 | +0.05(+1.51%) |
Mar 26, 2010 | 3.334 | 3.405 | 3.274 | 3.343 | 109,776 | +0.01(+0.18%) |
Mar 25, 2010 | 3.378 | 3.393 | 3.334 | 3.337 | 66,485 | -0.03(-0.97%) |
Mar 24, 2010 | 3.420 | 3.420 | 3.363 | 3.369 | 67,780 | -0.05(-1.39%) |
Mar 23, 2010 | 3.399 | 3.426 | 3.349 | 3.417 | 48,943 | +0.03(+0.88%) |
Mar 22, 2010 | 3.310 | 3.411 | 3.304 | 3.387 | 101,151 | +0.07(+1.97%) |
Mar 19, 2010 | 3.420 | 3.420 | 3.307 | 3.322 | 151,590 | -0.09(-2.62%) |
Mar 18, 2010 | 3.402 | 3.450 | 3.393 | 3.411 | 52,625 | -0.01(-0.17%) |
Mar 17, 2010 | 3.390 | 3.438 | 3.390 | 3.417 | 60,530 | +0.03(+0.79%) |
Mar 16, 2010 | 3.343 | 3.390 | 3.328 | 3.390 | 140,483 | +0.05(+1.42%) |
Mar 15, 2010 | 3.334 | 3.399 | 3.307 | 3.343 | 114,662 | -0.03(-0.88%) |
Mar 12, 2010 | 3.420 | 3.476 | 3.355 | 3.372 | 120,519 | -0.05(-1.39%) |
Mar 11, 2010 | 3.411 | 3.473 | 3.405 | 3.420 | 141,361 | +0.00(+0.00%) |
Mar 10, 2010 | 3.453 | 3.459 | 3.399 | 3.420 | 59,145 | -0.04(-1.20%) |
Mar 09, 2010 | 3.470 | 3.479 | 3.438 | 3.462 | 76,133 | -0.01(-0.43%) |
Mar 08, 2010 | 3.453 | 3.506 | 3.435 | 3.476 | 89,973 | +0.01(+0.34%) |
Mar 05, 2010 | 3.426 | 3.497 | 3.423 | 3.465 | 106,491 | +0.04(+1.30%) |
Mar 04, 2010 | 3.450 | 3.450 | 3.405 | 3.420 | 45,200 | -0.02(-0.61%) |
Mar 03, 2010 | 3.462 | 3.465 | 3.396 | 3.441 | 100,048 | -0.01(-0.17%) |
Mar 02, 2010 | 3.450 | 3.453 | 3.423 | 3.447 | 85,229 | +0.01(+0.35%) |
Mar 01, 2010 | 3.411 | 3.435 | 3.396 | 3.435 | 89,718 | +0.04(+1.32%) |
Feb 26, 2010 | 3.435 | 3.435 | 3.384 | 3.390 | 82,370 | -0.04(-1.30%) |
Feb 25, 2010 | 3.381 | 3.438 | 3.381 | 3.435 | 71,499 | +0.02(+0.70%) |
Feb 24, 2010 | 3.393 | 3.426 | 3.381 | 3.411 | 60,782 | +0.03(+0.79%) |
Feb 23, 2010 | 3.408 | 3.432 | 3.381 | 3.384 | 103,552 | -0.02(-0.52%) |
Feb 22, 2010 | 3.375 | 3.441 | 3.375 | 3.402 | 157,949 | +0.02(+0.53%) |
Feb 19, 2010 | 3.456 | 3.456 | 3.362 | 3.384 | 170,246 | -0.09(-2.57%) |
Feb 18, 2010 | 3.402 | 3.515 | 3.390 | 3.473 | 123,606 | +0.07(+2.01%) |
Feb 17, 2010 | 3.390 | 3.414 | 3.325 | 3.405 | 219,236 | +0.03(+0.79%) |
Feb 16, 2010 | 3.402 | 3.402 | 3.334 | 3.378 | 78,786 | -0.01(-0.44%) |
Feb 12, 2010 | 3.381 | 3.393 | 3.393 | 3.393 | 67,588 | -0.02(-0.70%) |
Feb 11, 2010 | 3.372 | 3.423 | 3.355 | 3.417 | 118,620 | +0.04(+1.32%) |
Feb 10, 2010 | 3.408 | 3.408 | 3.295 | 3.372 | 149,088 | -0.04(-1.31%) |
Feb 09, 2010 | 3.381 | 3.426 | 3.298 | 3.417 | 125,476 | +0.08(+2.32%) |
Feb 08, 2010 | 3.375 | 3.387 | 3.325 | 3.340 | 117,819 | -0.05(-1.40%) |
Feb 05, 2010 | 3.325 | 3.390 | 3.277 | 3.387 | 166,009 | +0.05(+1.61%) |
Feb 04, 2010 | 3.402 | 3.408 | 3.334 | 3.334 | 187,950 | -0.08(-2.35%) |
Feb 03, 2010 | 3.432 | 3.491 | 3.387 | 3.414 | 112,002 | -0.03(-0.95%) |
Feb 02, 2010 | 3.435 | 3.491 | 3.435 | 3.447 | 159,697 | +0.01(+0.35%) |
Feb 01, 2010 | 3.417 | 3.459 | 3.280 | 3.435 | 179,964 | +0.01(+0.17%) |
Jan 29, 2010 | 3.429 | 3.453 | 3.417 | 3.429 | 155,265 | +0.00(+0.00%) |
Jan 28, 2010 | 3.423 | 3.450 | 3.390 | 3.429 | 231,886 | +0.02(+0.61%) |
Jan 27, 2010 | 3.408 | 3.432 | 3.396 | 3.408 | 191,508 | -0.00(-0.09%) |
Jan 26, 2010 | 3.462 | 3.462 | 3.375 | 3.411 | 108,518 | -0.05(-1.46%) |
Jan 25, 2010 | 3.447 | 3.465 | 3.389 | 3.462 | 229,546 | +0.03(+0.95%) |
Jan 22, 2010 | 3.468 | 3.482 | 3.417 | 3.429 | 207,612 | -0.01(-0.26%) |
Jan 21, 2010 | 3.476 | 3.491 | 3.393 | 3.438 | 289,569 | -0.03(-0.77%) |
Jan 20, 2010 | 3.506 | 3.524 | 3.440 | 3.465 | 183,868 | -0.08(-2.18%) |
Jan 19, 2010 | 3.515 | 3.563 | 3.423 | 3.542 | 295,306 | +0.05(+1.53%) |
Jan 15, 2010 | 3.560 | 3.488 | 3.488 | 3.488 | 305,999 | -0.05(-1.51%) |
Jan 14, 2010 | 3.509 | 3.569 | 3.491 | 3.542 | 539,873 | +0.02(+0.59%) |
Jan 13, 2010 | 3.512 | 3.555 | 3.500 | 3.521 | 235,030 | +0.01(+0.25%) |
Jan 12, 2010 | 3.533 | 3.554 | 3.488 | 3.512 | 305,252 | -0.04(-1.01%) |
Jan 11, 2010 | 3.595 | 3.595 | 3.527 | 3.548 | 337,950 | -0.01(-0.42%) |
Jan 08, 2010 | 3.557 | 3.584 | 3.527 | 3.563 | 344,803 | -0.00(-0.08%) |
Jan 07, 2010 | 3.613 | 3.622 | 3.492 | 3.566 | 513,285 | -0.04(-0.99%) |
Jan 06, 2010 | 3.694 | 3.697 | 3.601 | 3.601 | 536,160 | -0.09(-2.34%) |
Jan 05, 2010 | 3.759 | 3.759 | 3.634 | 3.688 | 538,948 | -0.09(-2.44%) |
Jan 04, 2010 | 3.789 | 3.842 | 3.720 | 3.780 | 885,447 | -0.34(-8.30%) |
Dec 31, 2009 | 4.256 | 4.122 | 4.122 | 4.122 | 932,793 | -0.13(-3.01%) |
Dec 30, 2009 | 4.199 | 4.253 | 4.122 | 4.250 | 837,388 | +0.06(+1.35%) |
Dec 29, 2009 | 4.220 | 4.282 | 4.163 | 4.193 | 1,297,157 | +0.05(+1.15%) |
Dec 28, 2009 | 4.074 | 4.270 | 4.074 | 4.146 | 928,858 | +0.13(+3.18%) |
Dec 24, 2009 | 3.985 | 4.074 | 3.970 | 4.018 | 229,812 | +0.04(+0.97%) |
Dec 23, 2009 | 3.967 | 4.000 | 3.890 | 3.979 | 481,561 | +0.09(+2.22%) |
Dec 22, 2009 | 3.875 | 3.934 | 3.866 | 3.893 | 175,270 | +0.01(+0.31%) |
Dec 21, 2009 | 4.056 | 4.056 | 3.863 | 3.881 | 539,123 | -0.06(-1.51%) |
Dec 18, 2009 | 3.911 | 3.967 | 3.845 | 3.940 | 635,856 | +0.08(+2.16%) |
Dec 17, 2009 | 3.896 | 3.911 | 3.804 | 3.857 | 423,438 | -0.05(-1.22%) |
Dec 16, 2009 | 3.943 | 3.943 | 3.899 | 3.905 | 121,367 | +0.00(+0.00%) |
Dec 15, 2009 | 3.920 | 3.952 | 3.905 | 3.905 | 123,590 | -0.04(-1.06%) |
Dec 14, 2009 | 3.982 | 4.030 | 3.911 | 3.946 | 481,303 | +0.06(+1.53%) |
Dec 11, 2009 | 3.774 | 4.041 | 3.720 | 3.887 | 395,058 | +0.25(+6.96%) |
Dec 10, 2009 | 3.485 | 3.673 | 3.450 | 3.634 | 275,375 | +0.15(+4.36%) |
Dec 09, 2009 | 3.515 | 3.545 | 3.393 | 3.482 | 90,851 | -0.04(-1.18%) |
Dec 08, 2009 | 3.402 | 3.566 | 3.402 | 3.524 | 217,330 | +0.06(+1.63%) |
Dec 07, 2009 | 3.331 | 3.468 | 3.331 | 3.468 | 149,825 | +0.14(+4.20%) |
Dec 04, 2009 | 3.292 | 3.334 | 3.244 | 3.328 | 117,850 | +0.10(+3.23%) |
Dec 03, 2009 | 3.271 | 3.295 | 3.206 | 3.224 | 117,096 | -0.01(-0.28%) |
Dec 02, 2009 | 3.271 | 3.298 | 3.209 | 3.233 | 119,010 | -0.01(-0.18%) |
Dec 01, 2009 | 3.230 | 3.268 | 3.176 | 3.239 | 177,661 | +0.04(+1.30%) |
Nov 30, 2009 | 3.283 | 3.283 | 3.084 | 3.197 | 293,174 | +0.03(+0.94%) |
Nov 27, 2009 | 3.176 | 3.242 | 3.167 | 3.167 | 65,423 | -0.11(-3.36%) |
Nov 25, 2009 | 3.274 | 3.298 | 3.265 | 3.277 | 78,904 | +0.01(+0.27%) |
Nov 24, 2009 | 3.262 | 3.280 | 3.256 | 3.268 | 76,318 | +0.01(+0.46%) |
Nov 23, 2009 | 3.271 | 3.283 | 3.191 | 3.253 | 78,403 | +0.03(+1.02%) |
Nov 20, 2009 | 3.224 | 3.331 | 3.212 | 3.221 | 137,178 | +0.00(+0.00%) |
Nov 19, 2009 | 3.286 | 3.343 | 3.218 | 3.221 | 101,780 | -0.05(-1.63%) |
Nov 18, 2009 | 3.322 | 3.322 | 3.236 | 3.274 | 71,408 | -0.04(-1.17%) |
Nov 17, 2009 | 3.322 | 3.346 | 3.286 | 3.313 | 144,909 | +0.01(+0.18%) |
Nov 16, 2009 | 3.289 | 3.393 | 3.283 | 3.307 | 207,218 | +0.02(+0.72%) |
Nov 13, 2009 | 3.200 | 3.295 | 3.230 | 3.283 | 162,088 | +0.08(+2.60%) |
Nov 12, 2009 | 3.319 | 3.322 | 3.197 | 3.200 | 80,568 | -0.11(-3.41%) |
Nov 11, 2009 | 3.316 | 3.337 | 3.230 | 3.313 | 94,943 | +0.03(+1.00%) |
Nov 10, 2009 | 3.286 | 3.390 | 3.265 | 3.280 | 95,111 | +0.00(+0.00%) |
Nov 09, 2009 | 3.301 | 3.346 | 3.230 | 3.280 | 96,490 | -0.00(-0.09%) |
Nov 06, 2009 | 3.310 | 3.319 | 3.236 | 3.283 | 52,265 | -0.07(-2.13%) |
Nov 05, 2009 | 3.227 | 3.366 | 3.225 | 3.355 | 89,136 | +0.18(+5.72%) |
Nov 04, 2009 | 3.352 | 3.352 | 3.173 | 3.173 | 63,563 | -0.17(-5.16%) |
Nov 03, 2009 | 3.295 | 3.363 | 3.289 | 3.346 | 68,298 | +0.05(+1.53%) |
Nov 02, 2009 | 3.265 | 3.304 | 3.131 | 3.295 | 171,897 | +0.04(+1.19%) |
Oct 30, 2009 | 3.286 | 3.310 | 3.203 | 3.256 | 118,253 | -0.06(-1.88%) |
Oct 29, 2009 | 3.292 | 3.346 | 3.256 | 3.319 | 75,292 | +0.05(+1.45%) |
Oct 28, 2009 | 3.271 | 3.343 | 3.244 | 3.271 | 120,728 | +0.00(+0.00%) |
Oct 27, 2009 | 3.256 | 3.319 | 3.256 | 3.271 | 77,727 | +0.02(+0.64%) |
Oct 26, 2009 | 3.242 | 3.331 | 3.242 | 3.250 | 72,249 | +0.00(+0.09%) |
Oct 23, 2009 | 3.301 | 3.363 | 3.215 | 3.247 | 100,038 | -0.09(-2.76%) |
Oct 22, 2009 | 3.378 | 3.378 | 3.313 | 3.340 | 77,606 | -0.03(-0.97%) |
Oct 21, 2009 | 3.453 | 3.494 | 3.363 | 3.372 | 125,264 | -0.06(-1.73%) |
Oct 20, 2009 | 3.453 | 3.491 | 3.402 | 3.432 | 69,065 | -0.04(-1.28%) |
Oct 19, 2009 | 3.423 | 3.494 | 3.378 | 3.476 | 91,228 | +0.08(+2.36%) |
Oct 16, 2009 | 3.405 | 3.479 | 3.369 | 3.396 | 118,045 | -0.03(-0.78%) |
Oct 15, 2009 | 3.515 | 3.515 | 3.399 | 3.423 | 96,799 | -0.11(-3.03%) |
Oct 14, 2009 | 3.432 | 3.539 | 3.368 | 3.530 | 81,052 | +0.12(+3.58%) |
Oct 13, 2009 | 3.417 | 3.476 | 3.363 | 3.408 | 82,626 | -0.03(-0.87%) |
Oct 12, 2009 | 3.506 | 3.554 | 3.253 | 3.438 | 106,628 | +0.03(+0.96%) |
Oct 09, 2009 | 3.429 | 3.456 | 3.366 | 3.405 | 165,293 | -0.05(-1.46%) |
Oct 08, 2009 | 3.557 | 3.557 | 3.441 | 3.456 | 112,678 | -0.07(-1.86%) |
Oct 07, 2009 | 3.372 | 3.521 | 3.346 | 3.521 | 46,740 | +0.08(+2.42%) |
Oct 06, 2009 | 3.411 | 3.569 | 3.340 | 3.438 | 80,020 | +0.06(+1.67%) |
Oct 05, 2009 | 3.357 | 3.432 | 3.357 | 3.381 | 76,725 | +0.03(+0.89%) |
Oct 02, 2009 | 3.352 | 3.491 | 3.340 | 3.352 | 108,162 | +0.02(+0.63%) |
Oct 01, 2009 | 3.396 | 3.405 | 3.301 | 3.331 | 118,714 | -0.09(-2.69%) |
Sep 30, 2009 | 3.515 | 3.530 | 3.360 | 3.423 | 147,141 | -0.10(-2.87%) |
Sep 29, 2009 | 3.506 | 3.551 | 3.494 | 3.524 | 49,891 | +0.00(+0.08%) |
Sep 28, 2009 | 3.527 | 3.554 | 3.149 | 3.521 | 99,120 | +0.00(+0.00%) |
Sep 25, 2009 | 3.563 | 3.569 | 3.482 | 3.521 | 134,639 | +0.03(+0.77%) |
Sep 24, 2009 | 3.503 | 3.539 | 3.488 | 3.494 | 166,029 | -0.01(-0.25%) |
Sep 23, 2009 | 3.485 | 3.557 | 3.444 | 3.503 | 101,403 | +0.01(+0.34%) |
Sep 22, 2009 | 3.450 | 3.509 | 3.405 | 3.491 | 130,527 | +0.07(+2.18%) |
Sep 21, 2009 | 3.301 | 3.441 | 3.280 | 3.417 | 139,037 | +0.07(+2.22%) |
Sep 18, 2009 | 3.360 | 3.417 | 3.322 | 3.343 | 187,429 | -0.01(-0.18%) |
Sep 17, 2009 | 3.509 | 3.509 | 3.340 | 3.349 | 102,156 | -0.01(-0.44%) |
Sep 16, 2009 | 3.158 | 3.414 | 3.158 | 3.363 | 241,867 | +0.03(+0.80%) |
Sep 15, 2009 | 3.176 | 3.343 | 3.176 | 3.337 | 209,562 | +0.15(+4.57%) |
Sep 14, 2009 | 2.950 | 3.227 | 2.902 | 3.191 | 760,565 | +0.24(+8.17%) |
Sep 11, 2009 | 3.054 | 3.117 | 2.907 | 2.950 | 1,054,920 | -0.10(-3.22%) |
Sep 10, 2009 | 3.045 | 3.123 | 2.897 | 3.048 | 544,850 | +0.03(+0.89%) |
Sep 09, 2009 | 2.968 | 3.030 | 2.959 | 3.021 | 117,032 | +0.04(+1.20%) |
Sep 08, 2009 | 2.950 | 3.001 | 2.876 | 2.986 | 125,133 | +0.04(+1.41%) |
Sep 04, 2009 | 2.929 | 2.971 | 2.894 | 2.944 | 83,927 | +0.01(+0.41%) |
Sep 03, 2009 | 2.882 | 2.938 | 2.867 | 2.932 | 147,151 | +0.07(+2.39%) |
Sep 02, 2009 | 2.929 | 2.929 | 2.840 | 2.864 | 208,842 | -0.04(-1.53%) |
Sep 01, 2009 | 3.007 | 3.048 | 2.840 | 2.908 | 231,940 | -0.11(-3.55%) |
Aug 31, 2009 | 3.167 | 3.188 | 2.998 | 3.015 | 292,851 | -0.16(-5.14%) |
Aug 28, 2009 | 3.286 | 3.286 | 3.146 | 3.179 | 75,269 | -0.09(-2.73%) |
Aug 27, 2009 | 3.200 | 3.271 | 3.200 | 3.268 | 54,336 | +0.01(+0.27%) |
Aug 26, 2009 | 3.184 | 3.304 | 3.184 | 3.259 | 88,729 | +0.01(+0.46%) |
Aug 25, 2009 | 3.274 | 3.292 | 3.215 | 3.244 | 61,485 | -0.03(-0.91%) |
Aug 24, 2009 | 3.319 | 3.325 | 3.233 | 3.274 | 63,674 | -0.05(-1.43%) |
Aug 21, 2009 | 3.411 | 3.411 | 3.261 | 3.322 | 222,162 | -0.04(-1.24%) |
Aug 20, 2009 | 3.233 | 3.420 | 3.179 | 3.363 | 272,137 | +0.13(+4.05%) |
Aug 19, 2009 | 3.129 | 3.265 | 3.129 | 3.233 | 79,455 | +0.06(+1.97%) |
Aug 18, 2009 | 3.176 | 3.227 | 3.129 | 3.170 | 187,136 | -0.00(-0.09%) |
Aug 17, 2009 | 3.131 | 3.191 | 3.117 | 3.173 | 80,259 | +0.02(+0.66%) |
Aug 14, 2009 | 3.236 | 3.244 | 3.131 | 3.152 | 110,196 | -0.12(-3.72%) |
Aug 13, 2009 | 3.274 | 3.349 | 3.242 | 3.274 | 61,939 | +0.02(+0.73%) |
Aug 12, 2009 | 3.304 | 3.384 | 3.200 | 3.250 | 189,595 | -0.04(-1.26%) |
Aug 11, 2009 | 3.265 | 3.402 | 3.265 | 3.292 | 314,832 | +0.03(+0.82%) |
Aug 10, 2009 | 3.200 | 3.328 | 3.200 | 3.265 | 180,976 | +0.05(+1.57%) |
Aug 07, 2009 | 3.167 | 3.271 | 3.137 | 3.215 | 157,737 | +0.10(+3.25%) |
Aug 06, 2009 | 3.188 | 3.197 | 3.111 | 3.114 | 60,191 | -0.04(-1.41%) |
Aug 05, 2009 | 3.215 | 3.227 | 3.149 | 3.158 | 85,666 | -0.07(-2.03%) |
Aug 04, 2009 | 3.140 | 3.271 | 3.140 | 3.224 | 112,029 | +0.05(+1.59%) |
Aug 03, 2009 | 3.173 | 3.194 | 3.111 | 3.173 | 123,226 | +0.00(+0.00%) |
Jul 31, 2009 | 3.194 | 3.230 | 3.158 | 3.173 | 121,081 | -0.02(-0.74%) |
Jul 30, 2009 | 3.221 | 3.236 | 3.155 | 3.197 | 139,663 | +0.02(+0.66%) |
Jul 29, 2009 | 3.191 | 3.230 | 3.155 | 3.176 | 110,031 | -0.02(-0.65%) |
Jul 28, 2009 | 3.200 | 3.221 | 3.137 | 3.197 | 69,767 | -0.01(-0.46%) |
Jul 27, 2009 | 3.346 | 3.363 | 3.176 | 3.212 | 241,325 | -0.14(-4.26%) |
Jul 24, 2009 | 3.414 | 3.444 | 3.280 | 3.355 | 118,206 | -0.06(-1.74%) |
Jul 23, 2009 | 3.372 | 3.462 | 3.366 | 3.414 | 247,664 | +0.02(+0.70%) |
Jul 22, 2009 | 3.334 | 3.408 | 3.221 | 3.390 | 145,477 | +0.05(+1.51%) |
Jul 21, 2009 | 3.399 | 3.399 | 3.256 | 3.340 | 106,117 | -0.05(-1.49%) |
Jul 20, 2009 | 3.286 | 3.390 | 3.256 | 3.390 | 160,555 | +0.10(+3.17%) |
Jul 17, 2009 | 3.194 | 3.286 | 3.167 | 3.286 | 136,956 | +0.12(+3.85%) |
Jul 16, 2009 | 3.161 | 3.271 | 3.131 | 3.164 | 276,209 | -0.02(-0.75%) |
Jul 15, 2009 | 3.161 | 3.194 | 3.063 | 3.188 | 140,803 | +0.06(+1.90%) |
Jul 14, 2009 | 3.051 | 3.137 | 3.015 | 3.129 | 118,310 | +0.07(+2.14%) |
Jul 13, 2009 | 3.004 | 3.075 | 2.974 | 3.063 | 106,003 | +0.07(+2.28%) |
Jul 10, 2009 | 2.980 | 3.048 | 2.938 | 2.995 | 92,243 | +0.01(+0.40%) |
Jul 09, 2009 | 3.060 | 3.075 | 2.974 | 2.983 | 110,206 | -0.05(-1.57%) |
Jul 08, 2009 | 3.036 | 3.078 | 3.010 | 3.030 | 127,450 | +0.02(+0.79%) |
Jul 07, 2009 | 3.129 | 3.167 | 3.007 | 3.007 | 150,706 | -0.13(-4.17%) |
Jul 06, 2009 | 3.093 | 3.184 | 3.048 | 3.137 | 63,449 | +0.02(+0.67%) |
Jul 02, 2009 | 3.167 | 3.167 | 3.072 | 3.117 | 118,135 | -0.10(-2.96%) |