Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.447 | 3.447 | 3.428 | 3.447 | 7,360 | +0.02(+0.58%) |
Jul 29, 2010 | 3.425 | 3.438 | 3.425 | 3.428 | 11,560 | +0.01(+0.29%) |
Jul 28, 2010 | 3.425 | 3.425 | 3.308 | 3.417 | 72,400 | -0.02(-0.51%) |
Jul 27, 2010 | 3.458 | 3.458 | 3.435 | 3.435 | 10,800 | -0.04(-1.27%) |
Jul 26, 2010 | 3.460 | 3.482 | 3.450 | 3.479 | 22,224 | +0.03(+0.77%) |
Jul 23, 2010 | 3.433 | 3.453 | 3.433 | 3.453 | 4,356 | +0.01(+0.29%) |
Jul 22, 2010 | 3.450 | 3.453 | 3.442 | 3.442 | 3,864 | +0.00(+0.01%) |
Jul 21, 2010 | 3.413 | 3.450 | 3.413 | 3.442 | 27,600 | -0.03(-0.92%) |
Jul 20, 2010 | 3.495 | 3.502 | 3.474 | 3.474 | 15,440 | -0.03(-0.74%) |
Jul 19, 2010 | 3.502 | 3.502 | 3.500 | 3.500 | 6,000 | -0.00(-0.07%) |
Jul 16, 2010 | 3.502 | 3.525 | 3.500 | 3.502 | 13,920 | +0.02(+0.65%) |
Jul 15, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 800 | +0.00(+0.12%) |
Jul 14, 2010 | 3.513 | 3.522 | 3.475 | 3.476 | 15,368 | -0.04(-1.01%) |
Jul 13, 2010 | 3.475 | 3.511 | 3.475 | 3.511 | 5,200 | +0.04(+1.04%) |
Jul 12, 2010 | 3.493 | 3.525 | 3.475 | 3.475 | 19,176 | -0.00(-0.07%) |
Jul 09, 2010 | 3.478 | 3.478 | 3.465 | 3.478 | 2,000 | -0.00(-0.07%) |
Jul 08, 2010 | 3.462 | 3.480 | 3.462 | 3.480 | 15,800 | +0.01(+0.36%) |
Jul 07, 2010 | 3.462 | 3.467 | 3.462 | 3.467 | 5,860 | +0.00(+0.14%) |
Jul 06, 2010 | 3.460 | 3.462 | 3.460 | 3.462 | 800 | +0.00(+0.09%) |
Jul 02, 2010 | 3.459 | 3.459 | 3.450 | 3.459 | 3,684 | +0.01(+0.28%) |
Jul 01, 2010 | 3.438 | 3.450 | 3.438 | 3.450 | 8,000 | +0.02(+0.58%) |
Jun 30, 2010 | 3.413 | 3.430 | 3.408 | 3.430 | 5,200 | +0.02(+0.51%) |
Jun 29, 2010 | 3.425 | 3.440 | 3.388 | 3.413 | 6,000 | -0.02(-0.66%) |
Jun 25, 2010 | 3.435 | 3.435 | 3.420 | 3.435 | 2,000 | +0.01(+0.37%) |
Jun 23, 2010 | 3.408 | 3.422 | 3.422 | 3.422 | 1,200 | -0.01(-0.32%) |
Jun 22, 2010 | 3.415 | 3.433 | 3.405 | 3.433 | 3,400 | +0.01(+0.32%) |
Jun 21, 2010 | 3.438 | 3.438 | 3.422 | 3.422 | 2,800 | -0.03(-0.80%) |
Jun 18, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 416 | +0.01(+0.36%) |
Jun 17, 2010 | 3.428 | 3.438 | 3.428 | 3.438 | 1,600 | +0.01(+0.29%) |
Jun 16, 2010 | 3.428 | 3.428 | 3.428 | 3.428 | 800 | +0.02(+0.44%) |
Jun 15, 2010 | 3.417 | 3.422 | 3.413 | 3.413 | 8,648 | +0.01(+0.29%) |
Jun 14, 2010 | 3.382 | 3.402 | 3.382 | 3.402 | 4,200 | +0.01(+0.22%) |
Jun 10, 2010 | 3.395 | 3.395 | 3.395 | 3.395 | 0 | -0.00(-0.15%) |
Jun 09, 2010 | 3.393 | 3.400 | 3.388 | 3.400 | 5,040 | +0.01(+0.22%) |
Jun 08, 2010 | 3.430 | 3.450 | 3.393 | 3.393 | 18,400 | -0.06(-1.67%) |
Jun 07, 2010 | 3.395 | 3.450 | 3.395 | 3.450 | 21,200 | +0.00(+0.00%) |
Jun 04, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 4,000 | +0.00(+0.00%) |
Jun 03, 2010 | 3.420 | 3.450 | 3.420 | 3.450 | 14,000 | +0.03(+0.95%) |
Jun 02, 2010 | 3.380 | 3.417 | 3.380 | 3.417 | 20,000 | +0.04(+1.26%) |
Jun 01, 2010 | 3.405 | 3.405 | 3.375 | 3.375 | 2,000 | -0.04(-1.17%) |
May 28, 2010 | 3.415 | 3.415 | 3.403 | 3.415 | 10,880 | +0.01(+0.29%) |
May 27, 2010 | 3.390 | 3.405 | 3.390 | 3.405 | 9,200 | +0.01(+0.29%) |
May 26, 2010 | 3.400 | 3.400 | 3.395 | 3.395 | 3,200 | -0.00(-0.15%) |
May 25, 2010 | 3.405 | 3.405 | 3.396 | 3.400 | 4,908 | -0.00(-0.15%) |
May 24, 2010 | 3.405 | 3.405 | 3.405 | 3.405 | 10,832 | +0.00(+0.00%) |
May 21, 2010 | 3.405 | 3.410 | 3.405 | 3.405 | 4,400 | -0.03(-0.73%) |
May 20, 2010 | 3.420 | 3.430 | 3.420 | 3.430 | 2,020 | +0.01(+0.31%) |
May 19, 2010 | 3.395 | 3.431 | 3.395 | 3.420 | 17,208 | +0.01(+0.28%) |
May 18, 2010 | 3.408 | 3.417 | 3.408 | 3.410 | 4,000 | +0.01(+0.29%) |
May 17, 2010 | 3.360 | 3.405 | 3.360 | 3.400 | 2,320 | -0.01(-0.29%) |
May 14, 2010 | 3.410 | 3.410 | 3.402 | 3.410 | 2,000 | -0.00(-0.07%) |
May 13, 2010 | 3.425 | 3.425 | 3.401 | 3.413 | 17,600 | -0.01(-0.36%) |
May 12, 2010 | 3.402 | 3.425 | 3.402 | 3.425 | 6,400 | +0.03(+0.88%) |
May 11, 2010 | 3.393 | 3.428 | 3.393 | 3.395 | 8,600 | +0.02(+0.59%) |
May 10, 2010 | 3.373 | 3.375 | 3.373 | 3.375 | 7,200 | +0.00(+0.07%) |
May 07, 2010 | 3.390 | 3.390 | 3.355 | 3.373 | 10,800 | +0.01(+0.22%) |
May 06, 2010 | 3.422 | 3.422 | 3.365 | 3.365 | 19,164 | -0.07(-2.11%) |
May 05, 2010 | 3.445 | 3.445 | 3.438 | 3.438 | 4,400 | -0.01(-0.31%) |
May 04, 2010 | 3.462 | 3.467 | 3.448 | 3.448 | 9,064 | -0.01(-0.41%) |
May 03, 2010 | 3.462 | 3.462 | 3.462 | 3.462 | 800 | +0.00(+0.07%) |
Apr 30, 2010 | 3.467 | 3.467 | 3.460 | 3.460 | 5,200 | -0.02(-0.57%) |
Apr 29, 2010 | 3.465 | 3.482 | 3.465 | 3.480 | 15,760 | +0.00(+0.14%) |
Apr 28, 2010 | 3.500 | 3.500 | 3.475 | 3.475 | 20,200 | -0.03(-0.86%) |
Apr 27, 2010 | 3.507 | 3.513 | 3.502 | 3.505 | 14,000 | -0.01(-0.36%) |
Apr 26, 2010 | 3.482 | 3.525 | 3.478 | 3.518 | 43,792 | +0.04(+1.01%) |
Apr 23, 2010 | 3.450 | 3.494 | 3.450 | 3.482 | 54,940 | +0.05(+1.53%) |
Apr 22, 2010 | 3.431 | 3.431 | 3.430 | 3.430 | 2,000 | +0.00(+0.00%) |
Apr 20, 2010 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.01(+0.15%) |
Apr 19, 2010 | 3.397 | 3.475 | 3.397 | 3.425 | 23,120 | +0.04(+1.11%) |
Apr 15, 2010 | 3.388 | 3.388 | 3.388 | 3.388 | 0 | +0.02(+0.59%) |
Apr 14, 2010 | 3.368 | 3.385 | 3.356 | 3.368 | 23,700 | -0.01(-0.30%) |
Apr 13, 2010 | 3.380 | 3.380 | 3.360 | 3.377 | 5,600 | -0.01(-0.35%) |
Apr 12, 2010 | 3.377 | 3.389 | 3.377 | 3.389 | 6,000 | -0.00(-0.01%) |
Apr 09, 2010 | 3.380 | 3.390 | 3.380 | 3.390 | 6,480 | +0.01(+0.30%) |
Apr 08, 2010 | 3.410 | 3.415 | 3.380 | 3.380 | 23,276 | -0.04(-1.17%) |
Apr 07, 2010 | 3.460 | 3.460 | 3.420 | 3.420 | 16,012 | -0.05(-1.38%) |
Apr 06, 2010 | 3.500 | 3.526 | 3.465 | 3.468 | 18,228 | -0.03(-0.83%) |
Apr 05, 2010 | 3.498 | 3.498 | 3.495 | 3.497 | 13,008 | -0.02(-0.51%) |
Apr 01, 2010 | 3.500 | 3.515 | 3.515 | 3.515 | 2,400 | -0.00(-0.07%) |
Mar 31, 2010 | 3.518 | 3.518 | 3.475 | 3.517 | 21,276 | -0.00(-0.00%) |
Mar 30, 2010 | 3.513 | 3.518 | 3.513 | 3.518 | 9,820 | +0.00(+0.07%) |
Mar 29, 2010 | 3.515 | 3.515 | 3.515 | 3.515 | 6,800 | +0.01(+0.21%) |
Mar 26, 2010 | 3.507 | 3.507 | 3.507 | 3.507 | 3,200 | +0.00(+0.00%) |
Mar 25, 2010 | 3.467 | 3.507 | 3.467 | 3.507 | 17,520 | +0.05(+1.52%) |
Mar 24, 2010 | 3.465 | 3.467 | 3.438 | 3.455 | 47,780 | +0.00(+0.14%) |
Mar 23, 2010 | 3.487 | 3.505 | 3.450 | 3.450 | 52,800 | -0.04(-1.15%) |
Mar 22, 2010 | 3.478 | 3.490 | 3.475 | 3.490 | 11,600 | +0.01(+0.29%) |
Mar 19, 2010 | 3.458 | 3.585 | 3.458 | 3.480 | 39,700 | +0.02(+0.51%) |
Mar 18, 2010 | 3.440 | 3.462 | 3.440 | 3.462 | 5,564 | +0.02(+0.65%) |
Mar 17, 2010 | 3.420 | 3.440 | 3.413 | 3.440 | 5,648 | +0.01(+0.36%) |
Mar 16, 2010 | 3.428 | 3.428 | 3.428 | 3.428 | 4,404 | +0.00(+0.07%) |
Mar 15, 2010 | 3.402 | 3.447 | 3.393 | 3.425 | 7,200 | -0.03(-0.83%) |
Mar 12, 2010 | 3.462 | 3.462 | 3.453 | 3.454 | 2,000 | +0.01(+0.18%) |
Mar 11, 2010 | 3.450 | 3.450 | 3.447 | 3.447 | 12,800 | -0.02(-0.58%) |
Mar 10, 2010 | 3.475 | 3.522 | 3.460 | 3.467 | 21,600 | -0.01(-0.36%) |
Mar 09, 2010 | 3.475 | 3.498 | 3.473 | 3.480 | 16,396 | +0.02(+0.58%) |
Mar 08, 2010 | 3.460 | 3.500 | 3.450 | 3.460 | 29,600 | -0.06(-1.70%) |
Mar 05, 2010 | 3.525 | 3.525 | 3.500 | 3.520 | 15,344 | -0.01(-0.31%) |
Mar 03, 2010 | 3.520 | 3.531 | 3.531 | 3.531 | 8,000 | -0.01(-0.26%) |
Mar 02, 2010 | 3.540 | 3.540 | 3.540 | 3.540 | 1,220 | +0.01(+0.28%) |
Mar 01, 2010 | 3.555 | 3.555 | 3.530 | 3.530 | 1,200 | +0.05(+1.36%) |
Feb 26, 2010 | 3.473 | 3.482 | 3.473 | 3.482 | 11,200 | +0.01(+0.29%) |
Feb 25, 2010 | 3.465 | 3.473 | 3.465 | 3.473 | 1,628 | +0.01(+0.29%) |
Feb 24, 2010 | 3.478 | 3.482 | 3.462 | 3.462 | 7,600 | +0.01(+0.36%) |
Feb 23, 2010 | 3.482 | 3.482 | 3.450 | 3.450 | 4,000 | -0.03(-0.93%) |
Feb 22, 2010 | 3.487 | 3.487 | 3.455 | 3.482 | 16,580 | -0.00(-0.07%) |
Feb 19, 2010 | 3.415 | 3.487 | 3.413 | 3.485 | 26,000 | +0.06(+1.87%) |
Feb 18, 2010 | 3.478 | 3.478 | 3.421 | 3.421 | 15,892 | -0.07(-1.91%) |
Feb 17, 2010 | 3.487 | 3.487 | 3.487 | 3.487 | 1,600 | +0.00(+0.00%) |
Feb 16, 2010 | 3.292 | 3.487 | 3.292 | 3.487 | 23,684 | +0.04(+1.09%) |
Feb 12, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 5,600 | +0.01(+0.17%) |
Feb 11, 2010 | 3.405 | 3.467 | 3.405 | 3.444 | 24,400 | +0.04(+1.22%) |
Feb 10, 2010 | 3.425 | 3.425 | 3.402 | 3.402 | 9,040 | -0.00(-0.07%) |
Feb 09, 2010 | 3.395 | 3.425 | 3.377 | 3.405 | 23,720 | +0.04(+1.26%) |
Feb 08, 2010 | 3.348 | 3.400 | 3.337 | 3.362 | 26,240 | -0.00(-0.07%) |
Feb 05, 2010 | 3.400 | 3.402 | 3.350 | 3.365 | 26,468 | -0.02(-0.74%) |
Feb 04, 2010 | 3.350 | 3.390 | 3.348 | 3.390 | 19,200 | +0.06(+1.68%) |
Feb 03, 2010 | 3.353 | 3.353 | 3.334 | 3.334 | 12,604 | -0.01(-0.33%) |
Feb 02, 2010 | 3.345 | 3.350 | 3.330 | 3.345 | 23,600 | +0.00(+0.00%) |
Feb 01, 2010 | 3.350 | 3.350 | 3.345 | 3.345 | 26,800 | -0.01(-0.15%) |
Jan 29, 2010 | 3.325 | 3.350 | 3.317 | 3.350 | 41,904 | +0.03(+0.98%) |
Jan 28, 2010 | 3.328 | 3.330 | 3.312 | 3.317 | 14,600 | -0.01(-0.23%) |
Jan 27, 2010 | 3.277 | 3.353 | 3.277 | 3.325 | 20,768 | -0.03(-0.82%) |
Jan 26, 2010 | 3.377 | 3.377 | 3.353 | 3.353 | 10,880 | -0.02(-0.67%) |
Jan 25, 2010 | 3.425 | 3.425 | 3.375 | 3.375 | 6,560 | +0.00(+0.00%) |
Jan 22, 2010 | 3.375 | 3.375 | 3.375 | 3.375 | 1,600 | +0.01(+0.30%) |
Jan 21, 2010 | 3.335 | 3.365 | 3.335 | 3.365 | 8,768 | +0.03(+0.90%) |
Jan 20, 2010 | 3.325 | 3.335 | 3.315 | 3.335 | 5,592 | +0.04(+1.06%) |
Jan 19, 2010 | 3.312 | 3.312 | 3.300 | 3.300 | 24,800 | -0.01(-0.38%) |
Jan 15, 2010 | 3.310 | 3.312 | 3.312 | 3.312 | 8,800 | +0.00(+0.15%) |
Jan 14, 2010 | 3.260 | 3.325 | 3.260 | 3.308 | 9,536 | -0.01(-0.26%) |
Jan 13, 2010 | 3.315 | 3.317 | 3.300 | 3.316 | 22,716 | +0.00(+0.11%) |
Jan 12, 2010 | 3.322 | 3.342 | 3.312 | 3.312 | 32,100 | -0.01(-0.23%) |
Jan 11, 2010 | 3.322 | 3.322 | 3.320 | 3.320 | 2,400 | -0.01(-0.15%) |
Jan 08, 2010 | 3.328 | 3.328 | 3.312 | 3.325 | 2,400 | +0.01(+0.38%) |
Jan 07, 2010 | 3.324 | 3.324 | 3.312 | 3.313 | 15,216 | -0.03(-1.04%) |
Jan 06, 2010 | 3.348 | 3.348 | 3.333 | 3.348 | 20,520 | -0.00(-0.07%) |
Jan 05, 2010 | 3.345 | 3.350 | 3.345 | 3.350 | 4,400 | +0.01(+0.37%) |
Jan 04, 2010 | 3.328 | 3.340 | 3.315 | 3.338 | 12,400 | -0.01(-0.21%) |
Dec 31, 2009 | 3.328 | 3.345 | 3.345 | 3.345 | 10,800 | +0.04(+1.20%) |
Dec 30, 2009 | 3.320 | 3.350 | 3.305 | 3.305 | 14,792 | -0.02(-0.68%) |
Dec 29, 2009 | 3.350 | 3.350 | 3.327 | 3.328 | 24,060 | -0.02(-0.67%) |
Dec 28, 2009 | 3.368 | 3.368 | 3.348 | 3.350 | 6,400 | +0.00(+0.00%) |
Dec 24, 2009 | 3.322 | 3.350 | 3.317 | 3.350 | 32,668 | +0.04(+1.21%) |
Dec 23, 2009 | 3.315 | 3.350 | 3.308 | 3.310 | 14,600 | +0.00(+0.00%) |
Dec 22, 2009 | 3.322 | 3.322 | 3.292 | 3.310 | 120,000 | -0.00(-0.08%) |
Dec 21, 2009 | 3.305 | 3.315 | 3.305 | 3.312 | 11,996 | +0.01(+0.30%) |
Dec 18, 2009 | 3.288 | 3.337 | 3.277 | 3.303 | 11,672 | +0.02(+0.69%) |
Dec 17, 2009 | 3.275 | 3.280 | 3.275 | 3.280 | 2,760 | +0.00(+0.15%) |
Dec 16, 2009 | 3.272 | 3.275 | 3.230 | 3.275 | 12,800 | +0.00(+0.07%) |
Dec 15, 2009 | 3.242 | 3.308 | 3.240 | 3.273 | 24,140 | +0.01(+0.39%) |
Dec 14, 2009 | 3.223 | 3.260 | 3.223 | 3.260 | 10,540 | +0.02(+0.55%) |
Dec 11, 2009 | 3.350 | 3.350 | 3.230 | 3.242 | 37,200 | -0.06(-1.76%) |
Dec 10, 2009 | 3.388 | 3.388 | 3.300 | 3.300 | 36,380 | -0.10(-2.94%) |
Dec 09, 2009 | 3.402 | 3.402 | 3.382 | 3.400 | 16,000 | -0.01(-0.33%) |
Dec 08, 2009 | 3.400 | 3.413 | 3.390 | 3.411 | 4,800 | +0.01(+0.18%) |
Dec 07, 2009 | 3.413 | 3.413 | 3.405 | 3.405 | 2,400 | +0.01(+0.20%) |
Dec 04, 2009 | 3.377 | 3.398 | 3.377 | 3.398 | 3,548 | +0.03(+0.77%) |
Dec 03, 2009 | 3.353 | 3.373 | 3.353 | 3.372 | 5,200 | +0.03(+1.04%) |
Dec 02, 2009 | 3.348 | 3.348 | 3.322 | 3.337 | 56,000 | -0.02(-0.52%) |
Dec 01, 2009 | 3.362 | 3.362 | 3.340 | 3.355 | 12,840 | -0.00(-0.07%) |
Nov 30, 2009 | 3.345 | 3.357 | 3.345 | 3.357 | 4,600 | +0.01(+0.37%) |
Nov 27, 2009 | 3.342 | 3.345 | 3.342 | 3.345 | 6,800 | +0.00(+0.00%) |
Nov 25, 2009 | 3.335 | 3.350 | 3.335 | 3.345 | 9,356 | -0.00(-0.15%) |
Nov 24, 2009 | 3.345 | 3.350 | 3.345 | 3.350 | 9,600 | +0.00(+0.09%) |
Nov 23, 2009 | 3.357 | 3.357 | 3.322 | 3.347 | 11,308 | +0.00(+0.06%) |
Nov 20, 2009 | 3.415 | 3.415 | 3.345 | 3.345 | 29,460 | -0.08(-2.34%) |
Nov 19, 2009 | 3.550 | 3.550 | 3.380 | 3.425 | 9,200 | +0.05(+1.56%) |
Nov 18, 2009 | 3.385 | 3.463 | 3.373 | 3.373 | 39,960 | -0.00(-0.07%) |
Nov 17, 2009 | 3.353 | 3.375 | 3.353 | 3.375 | 1,636 | +0.02(+0.75%) |
Nov 16, 2009 | 3.359 | 3.359 | 3.330 | 3.350 | 15,532 | -0.01(-0.30%) |
Nov 13, 2009 | 3.420 | 3.420 | 3.360 | 3.360 | 8,596 | -0.06(-1.75%) |
Nov 12, 2009 | 3.420 | 3.420 | 3.385 | 3.420 | 11,216 | -0.03(-0.78%) |
Nov 11, 2009 | 3.395 | 3.565 | 3.395 | 3.447 | 28,000 | +0.07(+1.95%) |
Nov 10, 2009 | 3.405 | 3.405 | 3.377 | 3.381 | 11,400 | -0.04(-1.29%) |
Nov 09, 2009 | 3.402 | 3.428 | 3.402 | 3.425 | 5,600 | +0.00(+0.15%) |
Nov 06, 2009 | 3.413 | 3.425 | 3.413 | 3.420 | 6,200 | +0.00(+0.04%) |
Nov 05, 2009 | 3.422 | 3.433 | 3.382 | 3.419 | 10,000 | +0.01(+0.33%) |
Nov 04, 2009 | 3.408 | 3.408 | 3.408 | 3.408 | 2,844 | +0.00(+0.00%) |
Nov 02, 2009 | 3.408 | 3.408 | 3.408 | 3.408 | 0 | -0.00(-0.15%) |
Oct 30, 2009 | 3.377 | 3.413 | 3.377 | 3.413 | 2,800 | +0.04(+1.11%) |
Oct 29, 2009 | 3.435 | 3.435 | 3.375 | 3.375 | 35,392 | -0.05(-1.53%) |
Oct 28, 2009 | 3.430 | 3.430 | 3.417 | 3.428 | 10,768 | +0.01(+0.22%) |
Oct 27, 2009 | 3.417 | 3.421 | 3.417 | 3.420 | 2,800 | -0.02(-0.51%) |
Oct 26, 2009 | 3.418 | 3.438 | 3.417 | 3.438 | 8,272 | +0.04(+1.03%) |
Oct 23, 2009 | 3.383 | 3.402 | 3.382 | 3.402 | 27,200 | +0.02(+0.74%) |
Oct 22, 2009 | 3.317 | 3.377 | 3.317 | 3.377 | 23,600 | +0.05(+1.58%) |
Oct 21, 2009 | 3.312 | 3.344 | 3.312 | 3.325 | 12,576 | -0.01(-0.23%) |
Oct 20, 2009 | 3.310 | 3.333 | 3.300 | 3.333 | 39,216 | +0.05(+1.52%) |
Oct 19, 2009 | 3.225 | 3.300 | 3.225 | 3.283 | 21,920 | +0.06(+1.78%) |
Oct 16, 2009 | 3.237 | 3.238 | 3.225 | 3.225 | 36,240 | +0.00(+0.16%) |
Oct 15, 2009 | 3.225 | 3.315 | 3.212 | 3.220 | 39,512 | +0.00(+0.08%) |
Oct 14, 2009 | 3.288 | 3.288 | 3.167 | 3.217 | 22,400 | -0.10(-3.01%) |
Oct 13, 2009 | 3.270 | 3.350 | 3.270 | 3.317 | 16,508 | +0.00(+0.08%) |
Oct 12, 2009 | 3.362 | 3.385 | 3.188 | 3.315 | 42,312 | -0.09(-2.57%) |
Oct 09, 2009 | 3.453 | 3.500 | 3.402 | 3.402 | 19,652 | -0.06(-1.73%) |
Oct 08, 2009 | 3.518 | 3.518 | 3.462 | 3.462 | 18,800 | -0.07(-2.05%) |
Oct 07, 2009 | 3.635 | 3.638 | 3.505 | 3.535 | 29,968 | -0.10(-2.88%) |
Oct 06, 2009 | 3.623 | 3.655 | 3.623 | 3.640 | 2,000 | +0.02(+0.69%) |
Oct 05, 2009 | 3.615 | 3.615 | 3.615 | 3.615 | 5,600 | -0.01(-0.41%) |
Oct 02, 2009 | 3.578 | 3.630 | 3.572 | 3.630 | 10,000 | +0.06(+1.82%) |
Oct 01, 2009 | 3.500 | 3.565 | 3.500 | 3.565 | 14,812 | +0.07(+1.89%) |
Sep 30, 2009 | 3.505 | 3.506 | 3.487 | 3.499 | 9,600 | +0.01(+0.15%) |
Sep 29, 2009 | 3.490 | 3.494 | 3.490 | 3.494 | 10,432 | +0.00(+0.11%) |
Sep 28, 2009 | 3.455 | 3.562 | 3.455 | 3.490 | 13,600 | +0.05(+1.45%) |
Sep 25, 2009 | 3.415 | 3.442 | 3.408 | 3.440 | 13,244 | +0.03(+0.81%) |
Sep 24, 2009 | 3.402 | 3.415 | 3.402 | 3.413 | 7,348 | +0.01(+0.37%) |
Sep 23, 2009 | 3.365 | 3.401 | 3.365 | 3.400 | 9,880 | +0.03(+0.97%) |
Sep 22, 2009 | 3.357 | 3.368 | 3.357 | 3.368 | 3,860 | +0.02(+0.45%) |
Sep 21, 2009 | 3.330 | 3.353 | 3.317 | 3.353 | 16,548 | +0.02(+0.75%) |
Sep 18, 2009 | 3.348 | 3.373 | 3.328 | 3.328 | 27,660 | -0.01(-0.21%) |
Sep 17, 2009 | 3.333 | 3.334 | 3.328 | 3.334 | 2,672 | +0.03(+0.81%) |
Sep 16, 2009 | 3.297 | 3.308 | 3.297 | 3.308 | 800 | +0.02(+0.53%) |
Sep 15, 2009 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 | +0.02(+0.47%) |
Sep 14, 2009 | 3.277 | 3.278 | 3.275 | 3.275 | 3,700 | -0.01(-0.24%) |
Sep 11, 2009 | 3.283 | 3.292 | 3.283 | 3.283 | 3,868 | +0.01(+0.31%) |
Sep 10, 2009 | 3.428 | 3.428 | 3.257 | 3.272 | 6,336 | +0.02(+0.69%) |
Sep 09, 2009 | 3.255 | 3.255 | 3.240 | 3.250 | 5,480 | -0.01(-0.31%) |
Sep 08, 2009 | 3.210 | 3.260 | 3.200 | 3.260 | 23,600 | +0.06(+1.87%) |
Sep 04, 2009 | 3.175 | 3.200 | 3.175 | 3.200 | 10,000 | +0.05(+1.59%) |
Sep 03, 2009 | 3.152 | 3.152 | 3.140 | 3.150 | 30,096 | +0.00(+0.01%) |
Sep 02, 2009 | 3.147 | 3.150 | 3.145 | 3.150 | 12,840 | -0.00(-0.01%) |
Sep 01, 2009 | 3.178 | 3.195 | 3.150 | 3.150 | 22,980 | -0.02(-0.79%) |
Aug 31, 2009 | 3.225 | 3.225 | 3.175 | 3.175 | 41,752 | -0.05(-1.55%) |
Aug 28, 2009 | 3.225 | 3.225 | 3.223 | 3.225 | 7,600 | -0.01(-0.39%) |
Aug 27, 2009 | 3.225 | 3.240 | 3.217 | 3.237 | 31,624 | +0.03(+0.86%) |
Aug 26, 2009 | 3.225 | 3.225 | 3.205 | 3.210 | 15,000 | +0.02(+0.55%) |
Aug 25, 2009 | 3.223 | 3.225 | 3.175 | 3.192 | 40,704 | -0.03(-1.01%) |
Aug 24, 2009 | 3.225 | 3.225 | 3.225 | 3.225 | 3,200 | +0.00(+0.00%) |
Aug 21, 2009 | 3.212 | 3.225 | 3.212 | 3.225 | 28,000 | +0.01(+0.23%) |
Aug 20, 2009 | 3.217 | 3.235 | 3.208 | 3.217 | 19,260 | +0.00(+0.06%) |
Aug 19, 2009 | 3.237 | 3.237 | 3.175 | 3.216 | 29,700 | -0.03(-1.06%) |
Aug 18, 2009 | 3.150 | 3.275 | 3.150 | 3.250 | 28,340 | +0.10(+3.09%) |
Aug 17, 2009 | 3.060 | 3.153 | 3.060 | 3.153 | 38,384 | +0.09(+2.86%) |
Aug 14, 2009 | 3.050 | 3.065 | 3.050 | 3.065 | 10,680 | +0.02(+0.82%) |
Aug 13, 2009 | 3.125 | 3.125 | 2.942 | 3.040 | 62,036 | -0.09(-2.80%) |
Aug 12, 2009 | 3.127 | 3.127 | 3.127 | 3.127 | 5,200 | -0.00(-0.16%) |
Aug 11, 2009 | 3.083 | 3.175 | 3.035 | 3.132 | 24,000 | -0.06(-1.88%) |
Aug 10, 2009 | 3.180 | 3.193 | 3.180 | 3.192 | 14,780 | +0.01(+0.24%) |
Aug 07, 2009 | 3.163 | 3.185 | 3.163 | 3.185 | 2,800 | +0.01(+0.24%) |
Aug 05, 2009 | 3.188 | 3.178 | 3.178 | 3.178 | 11,600 | -0.01(-0.24%) |
Aug 04, 2009 | 3.185 | 3.185 | 3.185 | 3.185 | 2,000 | +0.00(+0.00%) |