Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 3.690 | 3.714 | 3.674 | 3.714 | 409,643 | +0.04(+1.00%) |
Jun 29, 2011 | 3.650 | 3.680 | 3.637 | 3.677 | 344,450 | +0.04(+1.10%) |
Jun 28, 2011 | 3.610 | 3.637 | 3.610 | 3.637 | 365,928 | +0.04(+1.11%) |
Jun 27, 2011 | 3.550 | 3.607 | 3.544 | 3.597 | 383,191 | +0.03(+0.94%) |
Jun 24, 2011 | 3.607 | 3.607 | 3.553 | 3.564 | 187,405 | -0.03(-0.83%) |
Jun 23, 2011 | 3.560 | 3.594 | 3.527 | 3.594 | 300,936 | -0.00(-0.09%) |
Jun 22, 2011 | 3.604 | 3.624 | 3.590 | 3.597 | 456,274 | -0.02(-0.46%) |
Jun 21, 2011 | 3.587 | 3.614 | 3.574 | 3.614 | 317,365 | +0.05(+1.40%) |
Jun 20, 2011 | 3.557 | 3.564 | 3.552 | 3.564 | 219,307 | +0.01(+0.38%) |
Jun 17, 2011 | 3.554 | 3.567 | 3.537 | 3.550 | 234,516 | +0.02(+0.66%) |
Jun 16, 2011 | 3.544 | 3.557 | 3.514 | 3.527 | 244,475 | -0.02(-0.47%) |
Jun 15, 2011 | 3.577 | 3.577 | 3.524 | 3.544 | 461,700 | -0.06(-1.57%) |
Jun 14, 2011 | 3.577 | 3.610 | 3.577 | 3.600 | 404,201 | +0.05(+1.41%) |
Jun 13, 2011 | 3.564 | 3.574 | 3.527 | 3.550 | 440,126 | -0.00(-0.09%) |
Jun 10, 2011 | 3.594 | 3.594 | 3.544 | 3.554 | 644,360 | -0.06(-1.57%) |
Jun 09, 2011 | 3.587 | 3.620 | 3.580 | 3.610 | 163,971 | +0.03(+0.93%) |
Jun 08, 2011 | 3.587 | 3.600 | 3.574 | 3.577 | 425,775 | -0.02(-0.65%) |
Jun 07, 2011 | 3.624 | 3.632 | 3.600 | 3.600 | 249,436 | +0.00(+0.09%) |
Jun 06, 2011 | 3.640 | 3.640 | 3.587 | 3.597 | 460,740 | -0.05(-1.46%) |
Jun 03, 2011 | 3.647 | 3.674 | 3.630 | 3.650 | 371,645 | -0.02(-0.54%) |
May 24, 2011 | 3.684 | 3.703 | 3.657 | 3.670 | 392,970 | -0.00(-0.09%) |
May 23, 2011 | 3.684 | 3.690 | 3.667 | 3.674 | 125,922 | -0.05(-1.43%) |
May 20, 2011 | 3.734 | 3.750 | 3.710 | 3.727 | 116,161 | -0.02(-0.45%) |
May 19, 2011 | 3.744 | 3.767 | 3.733 | 3.744 | 190,521 | +0.01(+0.27%) |
May 18, 2011 | 3.707 | 3.740 | 3.707 | 3.734 | 225,492 | +0.03(+0.72%) |
May 17, 2011 | 3.714 | 3.717 | 3.680 | 3.707 | 238,454 | -0.02(-0.54%) |
May 16, 2011 | 3.724 | 3.764 | 3.720 | 3.727 | 177,998 | -0.02(-0.53%) |
May 13, 2011 | 3.787 | 3.787 | 3.744 | 3.747 | 122,635 | -0.04(-1.14%) |
May 12, 2011 | 3.750 | 3.794 | 3.737 | 3.790 | 299,892 | +0.03(+0.71%) |
May 11, 2011 | 3.794 | 3.794 | 3.747 | 3.764 | 362,844 | -0.04(-0.96%) |
May 10, 2011 | 3.777 | 3.804 | 3.774 | 3.800 | 276,559 | +0.02(+0.62%) |
May 09, 2011 | 3.741 | 3.777 | 3.727 | 3.777 | 572,729 | +0.04(+0.98%) |
May 06, 2011 | 3.747 | 3.770 | 3.725 | 3.741 | 226,038 | +0.02(+0.63%) |
May 05, 2011 | 3.734 | 3.751 | 3.704 | 3.717 | 327,501 | -0.04(-1.06%) |
May 04, 2011 | 3.777 | 3.780 | 3.721 | 3.757 | 435,124 | -0.03(-0.70%) |
May 03, 2011 | 3.780 | 3.790 | 3.749 | 3.784 | 373,342 | -0.02(-0.44%) |
May 02, 2011 | 3.790 | 3.804 | 3.790 | 3.800 | 467,142 | +0.00(+0.00%) |
Apr 29, 2011 | 3.780 | 3.800 | 3.780 | 3.800 | 229,958 | +0.01(+0.35%) |
Apr 28, 2011 | 3.757 | 3.790 | 3.757 | 3.787 | 285,582 | +0.02(+0.53%) |
Apr 27, 2011 | 3.767 | 3.777 | 3.747 | 3.767 | 317,389 | +0.01(+0.35%) |
Apr 26, 2011 | 3.731 | 3.764 | 3.731 | 3.754 | 368,648 | +0.03(+0.89%) |
Apr 25, 2011 | 3.731 | 3.736 | 3.714 | 3.721 | 213,631 | -0.01(-0.27%) |
Apr 21, 2011 | 3.727 | 3.741 | 3.711 | 3.731 | 346,795 | +0.01(+0.18%) |
Apr 20, 2011 | 3.701 | 3.734 | 3.701 | 3.724 | 474,885 | +0.05(+1.36%) |
Apr 19, 2011 | 3.668 | 3.674 | 3.651 | 3.674 | 308,944 | +0.02(+0.64%) |
Apr 18, 2011 | 3.668 | 3.668 | 3.624 | 3.651 | 437,218 | -0.05(-1.35%) |
Apr 15, 2011 | 3.704 | 3.727 | 3.694 | 3.701 | 335,464 | -0.00(-0.09%) |
Apr 14, 2011 | 3.687 | 3.714 | 3.674 | 3.704 | 420,578 | -0.02(-0.45%) |
Apr 13, 2011 | 3.734 | 3.740 | 3.691 | 3.721 | 396,511 | +0.00(+0.00%) |
Apr 12, 2011 | 3.731 | 3.731 | 3.687 | 3.721 | 329,501 | -0.02(-0.53%) |
Apr 11, 2011 | 3.767 | 3.777 | 3.734 | 3.741 | 110,798 | -0.03(-0.88%) |
Apr 08, 2011 | 3.797 | 3.800 | 3.757 | 3.774 | 88,874 | -0.01(-0.35%) |
Apr 07, 2011 | 3.787 | 3.797 | 3.761 | 3.787 | 280,632 | +0.00(+0.04%) |
Apr 06, 2011 | 3.794 | 3.804 | 3.770 | 3.785 | 177,404 | +0.00(+0.04%) |
Apr 05, 2011 | 3.770 | 3.790 | 3.767 | 3.784 | 584,497 | +0.00(+0.00%) |
Apr 04, 2011 | 3.790 | 3.790 | 3.775 | 3.784 | 174,630 | +0.00(+0.00%) |
Apr 01, 2011 | 3.784 | 3.804 | 3.774 | 3.784 | 253,383 | +0.01(+0.26%) |
Mar 31, 2011 | 3.761 | 3.784 | 3.761 | 3.774 | 233,971 | +0.00(+0.09%) |
Mar 30, 2011 | 3.767 | 3.787 | 3.761 | 3.770 | 136,013 | +0.02(+0.44%) |
Mar 29, 2011 | 3.721 | 3.754 | 3.715 | 3.754 | 189,357 | +0.02(+0.53%) |
Mar 28, 2011 | 3.741 | 3.757 | 3.731 | 3.734 | 182,864 | +0.00(+0.00%) |
Mar 25, 2011 | 3.741 | 3.764 | 3.734 | 3.734 | 379,771 | +0.00(+0.00%) |
Mar 24, 2011 | 3.724 | 3.747 | 3.711 | 3.734 | 269,915 | +0.02(+0.63%) |
Mar 23, 2011 | 3.701 | 3.717 | 3.678 | 3.711 | 373,667 | +0.01(+0.36%) |
Mar 22, 2011 | 3.711 | 3.727 | 3.697 | 3.697 | 282,651 | -0.03(-0.71%) |
Mar 21, 2011 | 3.720 | 3.727 | 3.711 | 3.724 | 318,751 | +0.06(+1.72%) |
Mar 18, 2011 | 3.674 | 3.704 | 3.658 | 3.661 | 335,334 | +0.01(+0.36%) |
Mar 17, 2011 | 3.648 | 3.678 | 3.634 | 3.648 | 285,682 | +0.04(+1.10%) |
Mar 16, 2011 | 3.674 | 3.678 | 3.601 | 3.608 | 489,714 | -0.07(-1.90%) |
Mar 15, 2011 | 3.661 | 3.691 | 3.654 | 3.678 | 384,098 | -0.04(-1.07%) |
Mar 14, 2011 | 3.731 | 3.731 | 3.697 | 3.717 | 394,733 | -0.02(-0.62%) |
Mar 11, 2011 | 3.678 | 3.744 | 3.678 | 3.741 | 167,775 | +0.02(+0.45%) |
Mar 10, 2011 | 3.761 | 3.761 | 3.721 | 3.724 | 285,444 | -0.06(-1.67%) |
Mar 09, 2011 | 3.790 | 3.804 | 3.780 | 3.787 | 220,579 | -0.01(-0.18%) |
Mar 08, 2011 | 3.784 | 3.807 | 3.767 | 3.794 | 204,557 | +0.02(+0.44%) |
Mar 07, 2011 | 3.810 | 3.824 | 3.761 | 3.777 | 381,163 | -0.04(-0.96%) |
Mar 04, 2011 | 3.827 | 3.827 | 3.780 | 3.814 | 285,401 | -0.01(-0.35%) |
Mar 03, 2011 | 3.790 | 3.837 | 3.790 | 3.827 | 280,114 | +0.05(+1.41%) |
Mar 02, 2011 | 3.774 | 3.797 | 3.744 | 3.774 | 537,378 | +0.00(+0.00%) |
Mar 01, 2011 | 3.847 | 3.847 | 3.770 | 3.774 | 573,946 | -0.04(-1.13%) |
Feb 28, 2011 | 3.797 | 3.824 | 3.790 | 3.817 | 373,631 | +0.03(+0.88%) |
Feb 25, 2011 | 3.764 | 3.794 | 3.751 | 3.784 | 521,955 | +0.03(+0.80%) |
Feb 24, 2011 | 3.751 | 3.770 | 3.734 | 3.754 | 287,164 | -0.01(-0.18%) |
Feb 23, 2011 | 3.790 | 3.797 | 3.731 | 3.761 | 265,607 | -0.02(-0.61%) |
Feb 22, 2011 | 3.857 | 3.857 | 3.770 | 3.784 | 520,295 | -0.09(-2.40%) |
Feb 18, 2011 | 3.850 | 3.880 | 3.847 | 3.877 | 355,147 | +0.02(+0.43%) |
Feb 17, 2011 | 3.840 | 3.883 | 3.834 | 3.860 | 596,636 | -0.00(-0.09%) |
Feb 16, 2011 | 3.837 | 3.873 | 3.837 | 3.863 | 348,778 | +0.02(+0.64%) |
Feb 15, 2011 | 3.834 | 3.853 | 3.820 | 3.839 | 318,832 | +0.01(+0.14%) |
Feb 14, 2011 | 3.837 | 3.847 | 3.830 | 3.834 | 390,346 | -0.01(-0.17%) |
Feb 11, 2011 | 3.814 | 3.877 | 3.787 | 3.840 | 356,379 | +0.02(+0.61%) |
Feb 10, 2011 | 3.807 | 3.830 | 3.797 | 3.817 | 316,790 | -0.01(-0.26%) |
Feb 09, 2011 | 3.807 | 3.834 | 3.807 | 3.827 | 544,835 | -0.00(-0.09%) |
Feb 08, 2011 | 3.804 | 3.830 | 3.797 | 3.830 | 340,769 | +0.02(+0.52%) |
Feb 07, 2011 | 3.774 | 3.814 | 3.774 | 3.810 | 431,577 | +0.03(+0.79%) |
Feb 04, 2011 | 3.748 | 3.781 | 3.744 | 3.781 | 489,194 | +0.01(+0.35%) |
Feb 03, 2011 | 3.741 | 3.767 | 3.724 | 3.767 | 488,547 | +0.02(+0.53%) |
Feb 02, 2011 | 3.721 | 3.754 | 3.718 | 3.748 | 918,022 | +0.02(+0.53%) |
Feb 01, 2011 | 3.678 | 3.728 | 3.678 | 3.728 | 409,434 | +0.07(+1.81%) |
Jan 31, 2011 | 3.658 | 3.675 | 3.642 | 3.662 | 497,673 | +0.01(+0.18%) |
Jan 28, 2011 | 3.718 | 3.718 | 3.639 | 3.655 | 661,691 | -0.06(-1.51%) |
Jan 27, 2011 | 3.678 | 3.711 | 3.678 | 3.711 | 427,489 | +0.02(+0.45%) |
Jan 26, 2011 | 3.668 | 3.701 | 3.668 | 3.695 | 570,547 | +0.02(+0.63%) |
Jan 25, 2011 | 3.645 | 3.678 | 3.642 | 3.672 | 444,758 | +0.00(+0.09%) |
Jan 24, 2011 | 3.635 | 3.668 | 3.635 | 3.668 | 242,871 | +0.03(+0.82%) |
Jan 21, 2011 | 3.639 | 3.658 | 3.635 | 3.639 | 351,777 | +0.02(+0.55%) |
Jan 20, 2011 | 3.625 | 3.635 | 3.599 | 3.619 | 482,994 | -0.03(-0.73%) |
Jan 19, 2011 | 3.668 | 3.675 | 3.619 | 3.645 | 424,297 | -0.03(-0.90%) |
Jan 18, 2011 | 3.682 | 3.688 | 3.668 | 3.678 | 300,445 | -0.00(-0.09%) |
Jan 14, 2011 | 3.652 | 3.682 | 3.645 | 3.682 | 512,694 | +0.02(+0.63%) |
Jan 13, 2011 | 3.645 | 3.665 | 3.642 | 3.658 | 538,602 | +0.01(+0.18%) |
Jan 12, 2011 | 3.622 | 3.655 | 3.612 | 3.652 | 378,230 | +0.04(+1.19%) |
Jan 11, 2011 | 3.592 | 3.612 | 3.586 | 3.609 | 471,765 | +0.03(+0.74%) |
Jan 10, 2011 | 3.572 | 3.586 | 3.559 | 3.582 | 278,540 | -0.01(-0.28%) |
Jan 07, 2011 | 3.602 | 3.612 | 3.572 | 3.592 | 406,317 | -0.01(-0.37%) |
Jan 06, 2011 | 3.599 | 3.609 | 3.586 | 3.605 | 448,825 | +0.00(+0.09%) |
Jan 05, 2011 | 3.586 | 3.602 | 3.572 | 3.602 | 283,560 | +0.01(+0.28%) |
Jan 04, 2011 | 3.586 | 3.596 | 3.563 | 3.592 | 440,831 | +0.00(+0.09%) |
Jan 03, 2011 | 3.563 | 3.596 | 3.563 | 3.589 | 431,024 | +0.04(+1.12%) |
Dec 31, 2010 | 3.543 | 3.553 | 3.529 | 3.549 | 469,804 | +0.01(+0.19%) |
Dec 30, 2010 | 3.546 | 3.553 | 3.530 | 3.543 | 386,282 | -0.00(-0.09%) |
Dec 29, 2010 | 3.536 | 3.562 | 3.536 | 3.546 | 442,904 | +0.01(+0.19%) |
Dec 28, 2010 | 3.539 | 3.548 | 3.526 | 3.539 | 453,848 | -0.00(-0.09%) |
Dec 27, 2010 | 3.546 | 3.549 | 3.523 | 3.543 | 292,992 | -0.01(-0.19%) |
Dec 23, 2010 | 3.529 | 3.553 | 3.529 | 3.549 | 359,285 | +0.02(+0.56%) |
Dec 22, 2010 | 3.516 | 3.543 | 3.516 | 3.529 | 327,960 | +0.01(+0.38%) |
Dec 21, 2010 | 3.503 | 3.523 | 3.503 | 3.516 | 209,316 | +0.02(+0.66%) |
Dec 20, 2010 | 3.503 | 3.510 | 3.470 | 3.493 | 443,040 | -0.01(-0.19%) |
Dec 17, 2010 | 3.496 | 3.506 | 3.484 | 3.500 | 394,059 | -0.01(-0.18%) |
Dec 16, 2010 | 3.477 | 3.506 | 3.467 | 3.506 | 345,734 | +0.03(+0.75%) |
Dec 15, 2010 | 3.477 | 3.510 | 3.477 | 3.480 | 277,663 | -0.02(-0.47%) |
Dec 14, 2010 | 3.496 | 3.520 | 3.490 | 3.496 | 216,406 | +0.00(+0.09%) |
Dec 13, 2010 | 3.506 | 3.510 | 3.493 | 3.493 | 508,539 | +0.01(+0.19%) |
Dec 10, 2010 | 3.467 | 3.487 | 3.460 | 3.487 | 384,082 | +0.02(+0.57%) |
Dec 09, 2010 | 3.463 | 3.470 | 3.447 | 3.467 | 342,724 | +0.01(+0.29%) |
Dec 08, 2010 | 3.407 | 3.467 | 3.407 | 3.457 | 439,451 | +0.01(+0.19%) |
Dec 07, 2010 | 3.467 | 3.470 | 3.447 | 3.450 | 1,058,807 | +0.01(+0.38%) |
Dec 06, 2010 | 3.414 | 3.437 | 3.414 | 3.437 | 587,044 | +0.02(+0.48%) |
Dec 03, 2010 | 3.404 | 3.427 | 3.404 | 3.420 | 563,439 | +0.01(+0.29%) |
Dec 02, 2010 | 3.381 | 3.417 | 3.381 | 3.411 | 652,423 | +0.02(+0.68%) |
Dec 01, 2010 | 3.364 | 3.387 | 3.361 | 3.387 | 877,026 | +0.05(+1.59%) |
Nov 30, 2010 | 3.321 | 3.341 | 3.305 | 3.334 | 496,181 | -0.01(-0.20%) |
Nov 29, 2010 | 3.318 | 3.341 | 3.292 | 3.341 | 289,328 | +0.01(+0.40%) |
Nov 26, 2010 | 3.334 | 3.334 | 3.321 | 3.328 | 108,543 | -0.02(-0.69%) |
Nov 24, 2010 | 3.301 | 3.351 | 3.351 | 3.351 | 494,245 | +0.05(+1.60%) |
Nov 23, 2010 | 3.301 | 3.301 | 3.278 | 3.298 | 358,371 | -0.04(-1.19%) |
Nov 22, 2010 | 3.318 | 3.338 | 3.301 | 3.338 | 458,941 | +0.01(+0.20%) |
Nov 19, 2010 | 3.311 | 3.334 | 3.301 | 3.331 | 275,563 | +0.02(+0.50%) |
Nov 18, 2010 | 3.338 | 3.341 | 3.308 | 3.315 | 631,029 | +0.02(+0.60%) |
Nov 17, 2010 | 3.292 | 3.315 | 3.265 | 3.295 | 1,260,812 | +0.02(+0.71%) |
Nov 16, 2010 | 3.300 | 3.300 | 3.253 | 3.272 | 721,766 | -0.05(-1.44%) |
Nov 15, 2010 | 3.332 | 3.345 | 3.316 | 3.320 | 471,729 | +0.00(+0.00%) |
Nov 12, 2010 | 3.342 | 3.359 | 3.310 | 3.320 | 576,765 | -0.04(-1.23%) |
Nov 11, 2010 | 3.339 | 3.364 | 3.336 | 3.361 | 441,024 | -0.01(-0.38%) |
Nov 10, 2010 | 3.351 | 3.374 | 3.332 | 3.374 | 583,874 | +0.02(+0.47%) |
Nov 09, 2010 | 3.371 | 3.383 | 3.348 | 3.358 | 799,981 | -0.01(-0.19%) |
Nov 08, 2010 | 3.364 | 3.377 | 3.358 | 3.364 | 511,819 | -0.01(-0.38%) |
Nov 05, 2010 | 3.367 | 3.383 | 3.364 | 3.377 | 320,659 | +0.02(+0.67%) |
Nov 04, 2010 | 3.320 | 3.361 | 3.320 | 3.355 | 693,969 | +0.05(+1.54%) |
Nov 03, 2010 | 3.291 | 3.307 | 3.278 | 3.304 | 221,042 | +0.01(+0.29%) |
Nov 02, 2010 | 3.294 | 3.310 | 3.288 | 3.294 | 410,132 | +0.02(+0.58%) |
Nov 01, 2010 | 3.284 | 3.307 | 3.269 | 3.275 | 799,115 | -0.01(-0.29%) |
Oct 29, 2010 | 3.272 | 3.284 | 3.259 | 3.284 | 595,010 | +0.02(+0.68%) |
Oct 28, 2010 | 3.281 | 3.291 | 3.256 | 3.262 | 429,951 | -0.01(-0.38%) |
Oct 27, 2010 | 3.262 | 3.275 | 3.230 | 3.275 | 449,131 | -0.01(-0.20%) |
Oct 25, 2010 | 3.288 | 3.307 | 3.278 | 3.281 | 254,625 | +0.01(+0.19%) |
Oct 22, 2010 | 3.275 | 3.281 | 3.269 | 3.275 | 145,082 | +0.01(+0.29%) |
Oct 21, 2010 | 3.272 | 3.294 | 3.251 | 3.265 | 262,399 | +0.01(+0.20%) |
Oct 20, 2010 | 3.246 | 3.279 | 3.240 | 3.259 | 281,535 | +0.03(+0.89%) |
Oct 19, 2010 | 3.262 | 3.278 | 3.214 | 3.230 | 459,128 | -0.06(-1.94%) |
Oct 18, 2010 | 3.265 | 3.294 | 3.265 | 3.294 | 456,372 | +0.02(+0.58%) |
Oct 15, 2010 | 3.288 | 3.291 | 3.259 | 3.275 | 393,392 | -0.01(-0.19%) |
Oct 14, 2010 | 3.269 | 3.281 | 3.256 | 3.281 | 486,634 | +0.00(+0.10%) |
Oct 13, 2010 | 3.265 | 3.294 | 3.263 | 3.278 | 592,608 | +0.03(+0.81%) |
Oct 12, 2010 | 3.237 | 3.256 | 3.217 | 3.252 | 434,480 | +0.01(+0.17%) |
Oct 11, 2010 | 3.227 | 3.253 | 3.227 | 3.246 | 395,198 | +0.02(+0.49%) |
Oct 08, 2010 | 3.230 | 3.240 | 3.205 | 3.230 | 473,933 | +0.02(+0.50%) |
Oct 07, 2010 | 3.224 | 3.224 | 3.195 | 3.214 | 1,121,754 | -0.00(-0.10%) |
Oct 06, 2010 | 3.211 | 3.217 | 3.198 | 3.217 | 516,583 | +0.02(+0.50%) |
Oct 05, 2010 | 3.170 | 3.217 | 3.170 | 3.202 | 609,662 | +0.05(+1.52%) |
Oct 04, 2010 | 3.179 | 3.182 | 3.147 | 3.154 | 447,870 | -0.04(-1.10%) |
Oct 01, 2010 | 3.189 | 3.195 | 3.168 | 3.189 | 292,501 | +0.02(+0.60%) |
Sep 30, 2010 | 3.173 | 3.208 | 3.157 | 3.170 | 458,965 | +0.00(+0.00%) |
Sep 29, 2010 | 3.157 | 3.182 | 3.157 | 3.170 | 476,458 | -0.00(-0.10%) |
Sep 28, 2010 | 3.179 | 3.179 | 3.141 | 3.173 | 410,436 | +0.01(+0.24%) |
Sep 27, 2010 | 3.170 | 3.182 | 3.163 | 3.165 | 305,767 | -0.01(-0.24%) |
Sep 24, 2010 | 3.135 | 3.173 | 3.135 | 3.173 | 245,421 | +0.06(+1.84%) |
Sep 23, 2010 | 3.128 | 3.151 | 3.114 | 3.115 | 247,858 | -0.03(-0.91%) |
Sep 22, 2010 | 3.144 | 3.166 | 3.135 | 3.144 | 447,086 | -0.01(-0.40%) |
Sep 21, 2010 | 3.160 | 3.173 | 3.141 | 3.157 | 405,513 | -0.00(-0.10%) |
Sep 20, 2010 | 3.125 | 3.160 | 3.125 | 3.160 | 929,443 | +0.03(+1.02%) |
Sep 17, 2010 | 3.128 | 3.144 | 3.119 | 3.128 | 278,198 | +0.01(+0.31%) |
Sep 15, 2010 | 3.106 | 3.125 | 3.090 | 3.119 | 198,958 | +0.00(+0.10%) |
Sep 14, 2010 | 3.109 | 3.128 | 3.093 | 3.115 | 422,196 | +0.00(+0.10%) |
Sep 13, 2010 | 3.090 | 3.122 | 3.090 | 3.112 | 530,303 | +0.03(+1.04%) |
Sep 10, 2010 | 3.074 | 3.087 | 3.064 | 3.080 | 193,185 | +0.01(+0.42%) |
Sep 09, 2010 | 3.080 | 3.087 | 3.058 | 3.068 | 298,284 | +0.01(+0.42%) |
Sep 08, 2010 | 3.036 | 3.061 | 3.026 | 3.055 | 291,943 | +0.02(+0.74%) |
Sep 07, 2010 | 3.045 | 3.045 | 3.026 | 3.033 | 413,215 | -0.03(-1.04%) |
Sep 03, 2010 | 3.042 | 3.080 | 3.039 | 3.064 | 301,803 | +0.04(+1.26%) |
Sep 02, 2010 | 2.988 | 3.029 | 2.988 | 3.026 | 233,369 | +0.04(+1.28%) |
Sep 01, 2010 | 2.943 | 2.991 | 2.943 | 2.988 | 586,876 | +0.08(+2.86%) |
Aug 31, 2010 | 2.905 | 2.921 | 2.886 | 2.905 | 313 | -0.01(-0.22%) |
Aug 30, 2010 | 2.934 | 2.950 | 2.911 | 2.911 | 429,497 | -0.04(-1.19%) |
Aug 27, 2010 | 2.946 | 2.946 | 2.883 | 2.946 | 539,174 | +0.04(+1.32%) |
Aug 26, 2010 | 2.946 | 2.946 | 2.895 | 2.908 | 305,920 | -0.02(-0.55%) |
Aug 25, 2010 | 2.905 | 2.934 | 2.892 | 2.924 | 298,507 | -0.00(-0.11%) |
Aug 24, 2010 | 2.940 | 2.943 | 2.918 | 2.927 | 397,052 | -0.04(-1.50%) |
Aug 23, 2010 | 2.985 | 3.007 | 2.969 | 2.972 | 414,651 | -0.01(-0.21%) |
Aug 20, 2010 | 2.972 | 2.984 | 2.959 | 2.978 | 473,510 | -0.01(-0.32%) |
Aug 19, 2010 | 3.042 | 3.042 | 2.988 | 2.988 | 526,201 | -0.06(-1.99%) |
Aug 18, 2010 | 3.036 | 3.052 | 3.013 | 3.048 | 243,238 | +0.01(+0.21%) |
Aug 17, 2010 | 3.020 | 3.055 | 3.007 | 3.042 | 412,478 | +0.04(+1.27%) |
Aug 16, 2010 | 2.982 | 3.010 | 2.975 | 3.004 | 458,322 | -0.00(-0.11%) |
Aug 13, 2010 | 3.007 | 3.017 | 2.997 | 3.007 | 232,118 | -0.01(-0.21%) |
Aug 12, 2010 | 2.991 | 3.023 | 2.978 | 3.013 | 335,301 | -0.03(-0.94%) |
Aug 11, 2010 | 3.080 | 3.080 | 3.026 | 3.042 | 567,542 | -0.08(-2.55%) |
Aug 10, 2010 | 3.109 | 3.138 | 3.100 | 3.122 | 286,431 | -0.02(-0.60%) |
Aug 09, 2010 | 3.115 | 3.141 | 3.115 | 3.141 | 204,176 | +0.02(+0.51%) |
Aug 06, 2010 | 3.125 | 3.125 | 3.084 | 3.125 | 649,657 | -0.00(-0.10%) |
Aug 05, 2010 | 3.109 | 3.128 | 3.106 | 3.128 | 367,925 | +0.00(+0.00%) |
Aug 04, 2010 | 3.119 | 3.128 | 3.097 | 3.128 | 244,764 | +0.03(+0.92%) |
Aug 03, 2010 | 3.115 | 3.122 | 3.090 | 3.100 | 345,319 | -0.01(-0.41%) |
Aug 02, 2010 | 3.084 | 3.119 | 3.084 | 3.112 | 398,008 | +0.05(+1.66%) |
Jul 30, 2010 | 3.062 | 3.062 | 3.020 | 3.062 | 255,718 | -0.00(-0.10%) |
Jul 29, 2010 | 3.081 | 3.093 | 3.033 | 3.065 | 238,060 | -0.01(-0.21%) |
Jul 28, 2010 | 3.087 | 3.093 | 3.058 | 3.071 | 247,068 | -0.03(-0.92%) |
Jul 27, 2010 | 3.112 | 3.122 | 3.084 | 3.100 | 292,016 | +0.00(+0.10%) |
Jul 26, 2010 | 3.068 | 3.103 | 3.068 | 3.096 | 433,777 | +0.03(+1.04%) |
Jul 23, 2010 | 3.043 | 3.074 | 3.039 | 3.065 | 292,798 | +0.02(+0.52%) |
Jul 22, 2010 | 3.014 | 3.055 | 3.014 | 3.049 | 453,307 | +0.07(+2.23%) |
Jul 21, 2010 | 3.023 | 3.023 | 2.963 | 2.982 | 457,199 | -0.03(-1.05%) |
Jul 20, 2010 | 2.951 | 3.014 | 2.941 | 3.014 | 218,991 | +0.03(+0.96%) |
Jul 19, 2010 | 2.976 | 2.989 | 2.947 | 2.985 | 196,454 | +0.01(+0.43%) |
Jul 16, 2010 | 2.973 | 3.030 | 2.957 | 2.973 | 279,446 | -0.07(-2.40%) |
Jul 15, 2010 | 3.049 | 3.049 | 3.001 | 3.046 | 279,852 | -0.00(-0.10%) |
Jul 14, 2010 | 3.043 | 3.058 | 3.027 | 3.049 | 304,413 | -0.01(-0.21%) |
Jul 13, 2010 | 3.023 | 3.060 | 3.023 | 3.055 | 215,747 | +0.05(+1.80%) |
Jul 12, 2010 | 2.989 | 3.008 | 2.973 | 3.001 | 246,813 | +0.01(+0.32%) |
Jul 09, 2010 | 2.992 | 2.998 | 2.970 | 2.992 | 430,338 | +0.01(+0.32%) |
Jul 08, 2010 | 2.970 | 2.982 | 2.931 | 2.982 | 454,961 | +0.04(+1.51%) |
Jul 07, 2010 | 2.862 | 2.941 | 2.862 | 2.938 | 608,221 | +0.09(+3.00%) |
Jul 06, 2010 | 2.893 | 2.900 | 2.830 | 2.852 | 243,040 | +0.01(+0.22%) |
Jul 02, 2010 | 2.846 | 2.878 | 2.820 | 2.846 | 199,357 | -0.00(-0.11%) |