Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.663 | 3.663 | 3.637 | 3.640 | 1,375,462 | -0.00(-0.13%) |
Apr 29, 2010 | 3.670 | 3.670 | 3.637 | 3.645 | 29,256 | +0.00(+0.10%) |
Apr 28, 2010 | 3.645 | 3.652 | 3.638 | 3.641 | 993,056 | -0.01(-0.25%) |
Apr 27, 2010 | 3.650 | 3.656 | 3.641 | 3.650 | 748,486 | -0.01(-0.15%) |
Apr 26, 2010 | 3.656 | 3.656 | 3.647 | 3.656 | 1,062,986 | +0.00(+0.00%) |
Apr 23, 2010 | 3.648 | 3.656 | 3.637 | 3.656 | 385,192 | +0.00(+0.10%) |
Apr 22, 2010 | 3.652 | 3.656 | 3.630 | 3.652 | 1,420,472 | +0.00(+0.00%) |
Apr 21, 2010 | 3.652 | 3.670 | 3.641 | 3.652 | 5,852,279 | -0.00(-0.10%) |
Apr 20, 2010 | 3.652 | 3.667 | 3.637 | 3.656 | 6,569,808 | +0.01(+0.20%) |
Apr 19, 2010 | 3.645 | 3.652 | 3.645 | 3.648 | 631,170 | +0.00(+0.10%) |
Apr 16, 2010 | 3.641 | 3.645 | 3.623 | 3.645 | 92,975 | +0.00(+0.00%) |
Apr 15, 2010 | 3.645 | 3.648 | 3.634 | 3.645 | 991,692 | +0.00(+0.00%) |
Apr 14, 2010 | 3.634 | 3.648 | 3.630 | 3.645 | 567,521 | +0.00(+0.10%) |
Apr 13, 2010 | 3.630 | 3.641 | 3.630 | 3.641 | 72,535 | +0.01(+0.19%) |
Apr 12, 2010 | 3.637 | 3.648 | 3.626 | 3.634 | 490,585 | -0.00(-0.08%) |
Apr 09, 2010 | 3.619 | 3.637 | 3.619 | 3.637 | 1,802,518 | +0.00(+0.00%) |
Apr 08, 2010 | 3.626 | 3.637 | 3.619 | 3.637 | 1,200,308 | +0.02(+0.61%) |
Apr 07, 2010 | 3.615 | 3.634 | 3.612 | 3.615 | 36,063 | -0.02(-0.51%) |
Apr 06, 2010 | 3.615 | 3.663 | 3.615 | 3.634 | 372,566 | +0.01(+0.30%) |
Apr 05, 2010 | 3.626 | 3.626 | 3.615 | 3.623 | 184,579 | -0.00(-0.10%) |
Apr 01, 2010 | 3.619 | 3.626 | 3.626 | 3.626 | 179,636 | +0.00(+0.00%) |
Mar 31, 2010 | 3.612 | 3.626 | 3.612 | 3.626 | 402,854 | +0.02(+0.51%) |
Mar 30, 2010 | 3.608 | 3.623 | 3.604 | 3.608 | 1,391,175 | -0.00(-0.02%) |
Mar 29, 2010 | 3.615 | 3.615 | 3.608 | 3.609 | 55,387 | -0.00(-0.08%) |
Mar 26, 2010 | 3.612 | 3.615 | 3.612 | 3.612 | 123,140 | -0.00(-0.10%) |
Mar 25, 2010 | 3.608 | 3.619 | 3.608 | 3.615 | 33,749 | +0.00(+0.00%) |
Mar 24, 2010 | 3.619 | 3.619 | 3.612 | 3.615 | 18,780 | +0.00(+0.00%) |
Mar 23, 2010 | 3.608 | 3.626 | 3.608 | 3.615 | 41,830 | +0.00(+0.00%) |
Mar 22, 2010 | 3.615 | 3.623 | 3.608 | 3.615 | 1,814,412 | +0.00(+0.10%) |
Mar 19, 2010 | 3.612 | 3.623 | 3.612 | 3.612 | 122,751 | -0.00(-0.10%) |
Mar 18, 2010 | 3.619 | 3.619 | 3.615 | 3.615 | 8,165 | +0.00(+0.10%) |
Mar 17, 2010 | 3.616 | 3.616 | 3.612 | 3.612 | 43,706 | +0.00(+0.00%) |
Mar 16, 2010 | 3.608 | 3.615 | 3.608 | 3.612 | 140,456 | +0.00(+0.10%) |
Mar 15, 2010 | 3.612 | 3.615 | 3.608 | 3.608 | 202,396 | -0.00(-0.10%) |
Mar 12, 2010 | 3.617 | 3.617 | 3.608 | 3.612 | 9,526 | -0.00(-0.10%) |
Mar 11, 2010 | 3.608 | 3.619 | 3.608 | 3.615 | 78,057 | +0.00(+0.10%) |
Mar 10, 2010 | 3.608 | 3.619 | 3.608 | 3.612 | 32,674 | -0.00(-0.10%) |
Mar 09, 2010 | 3.612 | 3.615 | 3.612 | 3.615 | 37,217 | -0.00(-0.00%) |
Mar 08, 2010 | 3.608 | 3.615 | 3.608 | 3.615 | 51,169 | +0.00(+0.10%) |
Mar 05, 2010 | 3.612 | 3.616 | 3.612 | 3.612 | 16,874 | -0.01(-0.20%) |
Mar 04, 2010 | 3.612 | 3.619 | 3.612 | 3.619 | 16,630 | +0.01(+0.31%) |
Mar 03, 2010 | 3.623 | 3.623 | 3.608 | 3.608 | 6,532 | -0.01(-0.20%) |
Mar 02, 2010 | 3.615 | 3.630 | 3.615 | 3.615 | 39,661 | +0.01(+0.20%) |
Mar 01, 2010 | 3.612 | 3.615 | 3.608 | 3.608 | 90,634 | -0.01(-0.30%) |
Feb 26, 2010 | 3.608 | 3.623 | 3.608 | 3.619 | 201,138 | +0.00(+0.00%) |
Feb 25, 2010 | 3.612 | 3.619 | 3.608 | 3.619 | 90,172 | +0.00(+0.03%) |
Feb 24, 2010 | 3.615 | 3.618 | 3.615 | 3.618 | 3,538 | +0.01(+0.17%) |
Feb 23, 2010 | 3.619 | 3.619 | 3.612 | 3.612 | 3,097 | -0.01(-0.20%) |
Feb 22, 2010 | 3.612 | 3.626 | 3.612 | 3.619 | 337,825 | +0.01(+0.20%) |
Feb 19, 2010 | 3.608 | 3.613 | 3.604 | 3.612 | 15,786 | +0.00(+0.00%) |
Feb 18, 2010 | 3.604 | 3.612 | 3.604 | 3.612 | 3,402 | +0.01(+0.20%) |
Feb 17, 2010 | 3.604 | 3.615 | 3.604 | 3.604 | 1,224,532 | -0.01(-0.20%) |
Feb 16, 2010 | 3.608 | 3.612 | 3.604 | 3.612 | 27,149 | +0.01(+0.17%) |
Feb 12, 2010 | 3.608 | 3.605 | 3.605 | 3.605 | 3,810 | +0.00(+0.03%) |
Feb 11, 2010 | 3.608 | 3.608 | 3.604 | 3.604 | 19,253 | -0.01(-0.30%) |
Feb 10, 2010 | 3.597 | 3.619 | 3.597 | 3.615 | 9,308 | +0.01(+0.31%) |
Feb 09, 2010 | 3.623 | 3.623 | 3.604 | 3.604 | 15,220 | -0.00(-0.10%) |
Feb 08, 2010 | 3.597 | 3.608 | 3.593 | 3.608 | 22,092 | -0.00(-0.00%) |
Feb 05, 2010 | 3.593 | 3.612 | 3.593 | 3.608 | 11,681 | -0.00(-0.10%) |
Feb 04, 2010 | 3.615 | 3.615 | 3.612 | 3.612 | 9,806 | -0.01(-0.41%) |
Feb 03, 2010 | 3.624 | 3.627 | 3.621 | 3.627 | 1,388 | +0.00(+0.06%) |
Feb 02, 2010 | 3.612 | 3.630 | 3.612 | 3.624 | 49,982 | +0.00(+0.05%) |
Feb 01, 2010 | 3.593 | 3.623 | 3.593 | 3.623 | 66,275 | +0.02(+0.61%) |
Jan 29, 2010 | 3.604 | 3.623 | 3.590 | 3.601 | 23,543 | +0.00(+0.00%) |
Jan 28, 2010 | 3.621 | 3.621 | 3.593 | 3.601 | 31,844 | -0.01(-0.20%) |
Jan 27, 2010 | 3.623 | 3.623 | 3.601 | 3.608 | 7,920 | +0.01(+0.20%) |
Jan 26, 2010 | 3.637 | 3.637 | 3.601 | 3.601 | 25,913 | -0.01(-0.31%) |
Jan 25, 2010 | 3.615 | 3.637 | 3.612 | 3.612 | 12,465 | +0.00(+0.00%) |
Jan 22, 2010 | 3.652 | 3.652 | 3.601 | 3.612 | 18,826 | -0.02(-0.60%) |
Jan 21, 2010 | 3.619 | 3.633 | 3.619 | 3.633 | 6,804 | -0.00(-0.11%) |
Jan 20, 2010 | 3.615 | 3.637 | 3.615 | 3.637 | 144,686 | +0.00(+0.10%) |
Jan 19, 2010 | 3.674 | 3.674 | 3.608 | 3.634 | 200,969 | +0.00(+0.00%) |
Jan 15, 2010 | 3.634 | 3.634 | 3.634 | 3.634 | 29,667 | +0.02(+0.51%) |
Jan 14, 2010 | 3.630 | 3.637 | 3.608 | 3.615 | 63,321 | -0.01(-0.30%) |
Jan 13, 2010 | 3.626 | 3.634 | 3.590 | 3.626 | 46,133 | -0.00(-0.10%) |
Jan 12, 2010 | 3.608 | 3.637 | 3.608 | 3.630 | 125,495 | +0.03(+0.92%) |
Jan 11, 2010 | 3.604 | 3.619 | 3.597 | 3.597 | 710,975 | +0.00(+0.00%) |
Jan 08, 2010 | 3.637 | 3.637 | 3.597 | 3.597 | 3,086,578 | -0.03(-0.91%) |
Jan 07, 2010 | 3.637 | 3.641 | 3.615 | 3.630 | 39,378 | -0.01(-0.20%) |
Jan 06, 2010 | 3.637 | 3.637 | 3.630 | 3.637 | 73,169 | +0.00(+0.00%) |
Jan 05, 2010 | 3.656 | 3.656 | 3.626 | 3.637 | 163,962 | +0.02(+0.50%) |
Jan 04, 2010 | 3.637 | 3.656 | 3.619 | 3.619 | 34,457 | +0.01(+0.21%) |
Dec 31, 2009 | 3.637 | 3.612 | 3.612 | 3.612 | 125,745 | -0.02(-0.51%) |
Dec 30, 2009 | 3.634 | 3.634 | 3.619 | 3.630 | 77,026 | -0.00(-0.10%) |
Dec 29, 2009 | 3.641 | 3.641 | 3.626 | 3.634 | 177,336 | +0.02(+0.51%) |
Dec 28, 2009 | 3.652 | 3.652 | 3.590 | 3.615 | 205,428 | -0.02(-0.61%) |
Dec 24, 2009 | 3.648 | 3.659 | 3.637 | 3.637 | 48,039 | +0.00(+0.00%) |
Dec 23, 2009 | 3.659 | 3.659 | 3.634 | 3.637 | 122,977 | +0.00(+0.00%) |
Dec 22, 2009 | 3.748 | 3.748 | 3.633 | 3.637 | 1,154,264 | +0.01(+0.20%) |
Dec 21, 2009 | 3.630 | 3.637 | 3.630 | 3.630 | 1,384,836 | +0.00(+0.00%) |
Dec 18, 2009 | 3.623 | 3.630 | 3.623 | 3.630 | 136,088 | +0.01(+0.20%) |
Dec 17, 2009 | 3.619 | 3.623 | 3.619 | 3.623 | 211,862 | +0.00(+0.00%) |
Dec 16, 2009 | 3.619 | 3.623 | 3.619 | 3.623 | 311,098 | +0.01(+0.31%) |
Dec 15, 2009 | 3.593 | 3.619 | 3.593 | 3.612 | 1,099,866 | +0.02(+0.61%) |
Dec 14, 2009 | 3.590 | 3.593 | 3.590 | 3.590 | 13,608 | +0.00(+0.00%) |
Dec 11, 2009 | 3.593 | 3.593 | 3.590 | 3.590 | 816 | -0.02(-0.51%) |
Dec 10, 2009 | 3.601 | 3.608 | 3.601 | 3.608 | 22,781 | +0.01(+0.31%) |
Dec 09, 2009 | 3.590 | 3.604 | 3.590 | 3.597 | 449,336 | +0.01(+0.31%) |
Dec 08, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 184,808 | +0.00(+0.00%) |
Dec 07, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 121,390 | -0.00(-0.10%) |
Dec 04, 2009 | 3.590 | 3.590 | 3.586 | 3.590 | 501,894 | +0.00(+0.00%) |
Dec 03, 2009 | 3.590 | 3.590 | 3.586 | 3.590 | 87,913 | +0.00(+0.10%) |
Dec 02, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 3,220,424 | +0.00(+0.00%) |
Dec 01, 2009 | 3.586 | 3.604 | 3.586 | 3.586 | 1,693,212 | -0.00(-0.10%) |
Nov 30, 2009 | 3.586 | 3.590 | 3.582 | 3.590 | 10,342 | +0.00(+0.00%) |
Nov 27, 2009 | 3.590 | 3.590 | 3.590 | 3.590 | 31,572 | +0.00(+0.10%) |
Nov 25, 2009 | 3.590 | 3.590 | 3.586 | 3.586 | 33,477 | -0.00(-0.10%) |
Nov 24, 2009 | 3.590 | 3.593 | 3.560 | 3.590 | 2,087,324 | -0.00(-0.10%) |
Nov 23, 2009 | 3.586 | 3.593 | 3.557 | 3.593 | 144,253 | +0.00(+0.10%) |
Nov 20, 2009 | 3.553 | 3.590 | 3.549 | 3.590 | 1,360 | +0.01(+0.31%) |
Nov 18, 2009 | 3.564 | 3.579 | 3.579 | 3.579 | 223,729 | +0.01(+0.41%) |
Nov 17, 2009 | 3.593 | 3.593 | 3.564 | 3.564 | 141,804 | -0.02(-0.51%) |
Nov 16, 2009 | 3.582 | 3.582 | 3.582 | 3.582 | 3,810 | +0.01(+0.31%) |
Nov 13, 2009 | 3.542 | 3.571 | 3.538 | 3.571 | 2,993 | -0.02(-0.61%) |
Nov 12, 2009 | 3.601 | 3.601 | 3.582 | 3.593 | 78,386 | +0.00(+0.10%) |
Nov 11, 2009 | 3.601 | 3.601 | 3.575 | 3.590 | 236,793 | -0.01(-0.31%) |
Nov 09, 2009 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.00(+0.10%) |
Nov 05, 2009 | 3.597 | 3.597 | 3.597 | 3.597 | 0 | +0.03(+0.93%) |
Nov 04, 2009 | 3.564 | 3.564 | 3.564 | 3.564 | 69,968 | -0.01(-0.21%) |
Nov 03, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 272 | +0.00(+0.00%) |
Oct 30, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 0 | +0.00(+0.00%) |
Oct 29, 2009 | 3.571 | 3.571 | 3.571 | 3.571 | 1,633 | +0.03(+0.83%) |
Oct 28, 2009 | 3.542 | 3.542 | 3.542 | 3.542 | 1,701,105 | -0.00(-0.10%) |
Oct 27, 2009 | 3.549 | 3.549 | 3.545 | 3.545 | 8,165 | +0.00(+0.00%) |
Oct 23, 2009 | 3.545 | 3.545 | 3.545 | 3.545 | 0 | -0.02(-0.52%) |
Oct 19, 2009 | 3.553 | 3.564 | 3.564 | 3.564 | 13,881 | +0.00(+0.00%) |
Oct 16, 2009 | 3.564 | 3.564 | 3.564 | 3.564 | 544 | -0.00(-0.10%) |
Oct 15, 2009 | 3.568 | 3.568 | 3.568 | 3.568 | 61,239 | +0.00(+0.00%) |
Oct 14, 2009 | 3.545 | 3.568 | 3.545 | 3.568 | 8,165 | +0.04(+1.04%) |
Oct 13, 2009 | 3.557 | 3.557 | 3.531 | 3.531 | 7,076 | -0.01(-0.21%) |
Oct 09, 2009 | 3.538 | 3.538 | 3.538 | 3.538 | 0 | -0.01(-0.21%) |
Oct 06, 2009 | 3.545 | 3.545 | 3.545 | 3.545 | 0 | -0.04(-1.13%) |
Oct 02, 2009 | 3.586 | 3.586 | 3.586 | 3.586 | 0 | +0.07(+1.99%) |
Sep 29, 2009 | 3.516 | 3.516 | 3.516 | 3.516 | 0 | +0.01(+0.21%) |
Sep 23, 2009 | 3.520 | 3.509 | 3.509 | 3.509 | 1,088,707 | -0.01(-0.31%) |
Sep 22, 2009 | 3.512 | 3.520 | 3.509 | 3.520 | 214,747 | +0.00(+0.10%) |
Sep 21, 2009 | 3.516 | 3.520 | 3.487 | 3.516 | 130,372 | +0.00(+0.00%) |
Sep 17, 2009 | 3.509 | 3.516 | 3.516 | 3.516 | 13,608 | -0.00(-0.10%) |
Sep 16, 2009 | 3.520 | 3.520 | 3.512 | 3.520 | 2,620,247 | +0.01(+0.21%) |
Sep 15, 2009 | 3.520 | 3.527 | 3.512 | 3.512 | 2,256,346 | -0.01(-0.42%) |
Sep 14, 2009 | 3.505 | 3.527 | 3.505 | 3.527 | 3,194,268 | +0.02(+0.63%) |
Sep 11, 2009 | 3.520 | 3.520 | 3.476 | 3.505 | 133,094 | -0.02(-0.52%) |
Sep 10, 2009 | 3.509 | 3.523 | 3.505 | 3.523 | 308,185 | +0.00(+0.10%) |
Sep 09, 2009 | 3.512 | 3.520 | 3.509 | 3.520 | 250,674 | +0.01(+0.31%) |
Sep 08, 2009 | 3.494 | 3.509 | 3.494 | 3.509 | 145,886 | -0.01(-0.21%) |
Sep 03, 2009 | 3.516 | 3.516 | 3.516 | 3.516 | 3,538 | -0.00(-0.10%) |
Sep 01, 2009 | 3.520 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) |
Aug 31, 2009 | 3.520 | 3.520 | 3.520 | 3.520 | 69,323 | +0.00(+0.00%) |
Aug 28, 2009 | 3.516 | 3.520 | 3.516 | 3.520 | 3,810 | +0.01(+0.21%) |
Aug 27, 2009 | 3.501 | 3.512 | 3.501 | 3.512 | 1,905 | +0.01(+0.31%) |
Aug 24, 2009 | 3.501 | 3.501 | 3.501 | 3.501 | 45,181 | +0.00(+0.00%) |
Aug 21, 2009 | 3.501 | 3.501 | 3.501 | 3.501 | 272 | +0.00(+0.00%) |
Aug 20, 2009 | 3.501 | 3.512 | 3.501 | 3.501 | 527,206 | +0.00(+0.00%) |
Aug 19, 2009 | 3.509 | 3.509 | 3.501 | 3.501 | 544,625 | -0.01(-0.21%) |
Aug 18, 2009 | 3.490 | 3.509 | 3.490 | 3.509 | 5,715 | -0.00(-0.10%) |
Aug 17, 2009 | 3.512 | 3.512 | 3.512 | 3.512 | 65,322 | +0.00(+0.00%) |
Aug 14, 2009 | 3.509 | 3.512 | 3.501 | 3.512 | 302,660 | +0.00(+0.10%) |
Aug 13, 2009 | 3.509 | 3.509 | 3.509 | 3.509 | 3,538 | -0.00(-0.10%) |
Aug 12, 2009 | 3.512 | 3.512 | 3.512 | 3.512 | 2,041,326 | +0.02(+0.63%) |
Aug 11, 2009 | 3.487 | 3.490 | 3.487 | 3.490 | 23,407 | +0.02(+0.53%) |
Aug 10, 2009 | 3.472 | 3.472 | 3.472 | 3.472 | 6,260 | +0.00(+0.00%) |
Aug 06, 2009 | 3.472 | 3.472 | 3.472 | 3.472 | 544,353 | +0.00(+0.00%) |
Aug 05, 2009 | 3.461 | 3.472 | 3.461 | 3.472 | 23,135 | +0.01(+0.21%) |
Aug 04, 2009 | 3.461 | 3.468 | 3.461 | 3.465 | 23,951 | +0.01(+0.32%) |
Aug 03, 2009 | 3.454 | 3.465 | 3.450 | 3.454 | 57,157 | -0.01(-0.42%) |
Jul 31, 2009 | 3.472 | 3.472 | 3.468 | 3.468 | 10,342 | +0.00(+0.00%) |
Jul 30, 2009 | 3.468 | 3.468 | 3.468 | 3.468 | 2,177 | +0.00(+0.00%) |
Jul 29, 2009 | 3.454 | 3.468 | 3.454 | 3.468 | 624,918 | +0.02(+0.53%) |
Jul 28, 2009 | 3.450 | 3.451 | 3.446 | 3.450 | 29,667 | -0.00(-0.11%) |
Jul 27, 2009 | 3.461 | 3.461 | 3.443 | 3.454 | 1,542,970 | +0.00(+0.00%) |
Jul 24, 2009 | 3.457 | 3.457 | 3.454 | 3.454 | 13,608 | +0.00(+0.11%) |
Jul 23, 2009 | 3.461 | 3.461 | 3.443 | 3.450 | 247,953 | -0.01(-0.42%) |
Jul 22, 2009 | 3.465 | 3.465 | 3.465 | 3.465 | 90,362 | +0.00(+0.00%) |
Jul 21, 2009 | 3.461 | 3.468 | 3.457 | 3.465 | 445,009 | +0.01(+0.21%) |
Jul 20, 2009 | 3.479 | 3.479 | 3.454 | 3.457 | 286,057 | -0.03(-0.84%) |
Jul 17, 2009 | 3.512 | 3.523 | 3.487 | 3.487 | 298,991 | -0.03(-0.73%) |
Jul 15, 2009 | 3.509 | 3.512 | 3.512 | 3.512 | 41,915 | +0.06(+1.70%) |
Jul 14, 2009 | 3.531 | 3.531 | 3.454 | 3.454 | 688,607 | -0.01(-0.21%) |
Jul 13, 2009 | 3.461 | 3.461 | 3.461 | 3.461 | 43,820 | +0.01(+0.21%) |
Jul 09, 2009 | 3.454 | 3.454 | 3.454 | 3.454 | 22,590 | +0.01(+0.32%) |
Jul 08, 2009 | 3.443 | 3.443 | 3.443 | 3.443 | 16,330 | +0.00(+0.00%) |
Jul 06, 2009 | 3.443 | 3.443 | 3.443 | 3.443 | 1,360 | +0.00(+0.00%) |
Jul 01, 2009 | 3.439 | 3.443 | 3.443 | 3.443 | 24,495 | +0.00(+0.11%) |
Jun 30, 2009 | 3.439 | 3.439 | 3.439 | 3.439 | 16,330 | +0.00(+0.11%) |
Jun 26, 2009 | 3.439 | 3.435 | 3.435 | 3.435 | 11,431 | +0.01(+0.43%) |
Jun 25, 2009 | 3.421 | 3.443 | 3.417 | 3.421 | 550,341 | +0.01(+0.22%) |
Jun 24, 2009 | 3.417 | 3.417 | 3.413 | 3.413 | 6,804 | -0.01(-0.21%) |
Jun 23, 2009 | 3.417 | 3.421 | 3.417 | 3.421 | 762,367 | -0.01(-0.21%) |
Jun 22, 2009 | 3.428 | 3.428 | 3.428 | 3.428 | 6,368 | +0.01(+0.21%) |
Jun 18, 2009 | 3.417 | 3.421 | 3.421 | 3.421 | 167,660 | +0.00(+0.00%) |
Jun 17, 2009 | 3.413 | 3.421 | 3.406 | 3.421 | 4,636,968 | +0.00(+0.00%) |
Jun 16, 2009 | 3.417 | 3.421 | 3.413 | 3.421 | 59,606 | -0.01(-0.21%) |
Jun 15, 2009 | 3.432 | 3.432 | 3.428 | 3.428 | 7,348 | -0.00(-0.11%) |
Jun 12, 2009 | 3.428 | 3.432 | 3.428 | 3.432 | 41,915 | +0.01(+0.21%) |
Jun 11, 2009 | 3.421 | 3.424 | 3.421 | 3.424 | 166,572 | +0.01(+0.21%) |
Jun 10, 2009 | 3.417 | 3.417 | 3.417 | 3.417 | 1,905 | +0.01(+0.43%) |
Jun 05, 2009 | 3.402 | 3.402 | 3.402 | 3.402 | 318,991 | +0.00(+0.11%) |
Jun 04, 2009 | 3.399 | 3.399 | 3.399 | 3.399 | 5,715 | +0.01(+0.33%) |
Jun 01, 2009 | 3.388 | 3.388 | 3.388 | 3.388 | 2,721 | +0.00(+0.11%) |
May 28, 2009 | 3.384 | 3.399 | 3.384 | 3.384 | 1,091,157 | -0.01(-0.32%) |
May 27, 2009 | 3.395 | 3.395 | 3.395 | 3.395 | 2,449 | +0.00(+0.00%) |
May 21, 2009 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.00(-0.11%) |
May 20, 2009 | 3.399 | 3.399 | 3.399 | 3.399 | 2,721 | -0.00(-0.11%) |
May 18, 2009 | 3.421 | 3.421 | 3.402 | 3.402 | 2,177 | +0.04(+1.20%) |
May 15, 2009 | 3.354 | 3.362 | 3.354 | 3.362 | 2,449 | -0.01(-0.22%) |
May 12, 2009 | 3.369 | 3.369 | 3.369 | 3.369 | 0 | +0.00(+0.11%) |
May 11, 2009 | 3.376 | 3.376 | 3.347 | 3.365 | 1,232,961 | +0.00(+0.00%) |
May 08, 2009 | 3.376 | 3.428 | 3.365 | 3.365 | 44,909 | -0.01(-0.43%) |