Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.000 | 3.100 | 3.000 | 3.060 | 606,951 | +0.06(+2.00%) |
Mar 30, 2011 | 3.010 | 3.080 | 2.990 | 3.000 | 362,600 | -0.04(-1.32%) |
Mar 29, 2011 | 3.000 | 3.060 | 2.990 | 3.040 | 410,250 | +0.04(+1.33%) |
Mar 28, 2011 | 3.080 | 3.080 | 2.980 | 3.000 | 272,961 | -0.05(-1.64%) |
Mar 25, 2011 | 3.090 | 3.090 | 3.020 | 3.050 | 222,527 | -0.02(-0.65%) |
Mar 24, 2011 | 3.040 | 3.070 | 2.990 | 3.070 | 172,571 | +0.06(+1.99%) |
Mar 23, 2011 | 3.020 | 3.030 | 2.960 | 3.010 | 201,251 | -0.01(-0.33%) |
Mar 22, 2011 | 3.030 | 3.060 | 2.960 | 3.020 | 293,570 | -0.02(-0.66%) |
Mar 21, 2011 | 3.010 | 3.070 | 2.990 | 3.040 | 184,441 | +0.04(+1.33%) |
Mar 18, 2011 | 2.950 | 3.000 | 2.910 | 3.000 | 286,071 | +0.05(+1.69%) |
Mar 17, 2011 | 2.920 | 2.970 | 2.860 | 2.950 | 259,117 | +0.03(+1.03%) |
Mar 16, 2011 | 3.000 | 3.020 | 2.870 | 2.920 | 228,241 | -0.06(-2.01%) |
Mar 15, 2011 | 2.960 | 3.010 | 2.910 | 2.980 | 194,818 | -0.09(-2.93%) |
Mar 14, 2011 | 3.080 | 3.100 | 3.000 | 3.070 | 191,529 | -0.04(-1.29%) |
Mar 11, 2011 | 3.040 | 3.280 | 3.000 | 3.110 | 519,558 | +0.06(+1.97%) |
Mar 10, 2011 | 3.000 | 3.070 | 2.920 | 3.050 | 330,734 | -0.01(-0.33%) |
Mar 09, 2011 | 3.010 | 3.080 | 2.930 | 3.060 | 307,513 | +0.05(+1.66%) |
Mar 08, 2011 | 2.860 | 3.015 | 2.860 | 3.010 | 519,532 | +0.14(+4.88%) |
Mar 07, 2011 | 2.920 | 2.920 | 2.800 | 2.870 | 193,578 | -0.03(-1.03%) |
Mar 04, 2011 | 2.806 | 2.920 | 2.790 | 2.900 | 150,107 | +0.08(+2.84%) |
Mar 03, 2011 | 2.810 | 2.855 | 2.790 | 2.820 | 109,076 | +0.05(+1.81%) |
Mar 02, 2011 | 2.760 | 2.820 | 2.710 | 2.770 | 116,057 | +0.00(+0.00%) |
Mar 01, 2011 | 2.880 | 2.950 | 2.710 | 2.770 | 298,093 | -0.03(-1.07%) |
Feb 28, 2011 | 2.980 | 2.980 | 2.790 | 2.800 | 407,618 | -0.14(-4.76%) |
Feb 25, 2011 | 2.860 | 2.980 | 2.850 | 2.940 | 250,641 | +0.10(+3.52%) |
Feb 24, 2011 | 2.720 | 2.840 | 2.690 | 2.840 | 203,562 | +0.12(+4.41%) |
Feb 23, 2011 | 2.700 | 2.760 | 2.660 | 2.720 | 205,780 | +0.02(+0.74%) |
Feb 22, 2011 | 2.790 | 2.810 | 2.700 | 2.700 | 181,993 | -0.11(-3.91%) |
Feb 18, 2011 | 2.890 | 2.890 | 2.800 | 2.810 | 205,908 | -0.06(-2.09%) |
Feb 17, 2011 | 2.840 | 2.890 | 2.810 | 2.870 | 238,574 | +0.04(+1.41%) |
Feb 16, 2011 | 2.840 | 2.870 | 2.810 | 2.830 | 156,647 | +0.01(+0.35%) |
Feb 15, 2011 | 2.860 | 2.900 | 2.800 | 2.820 | 211,669 | -0.06(-2.08%) |
Feb 14, 2011 | 2.900 | 2.990 | 2.870 | 2.880 | 162,762 | -0.02(-0.69%) |
Feb 11, 2011 | 2.920 | 2.940 | 2.880 | 2.900 | 177,213 | -0.02(-0.68%) |
Feb 10, 2011 | 2.930 | 2.976 | 2.910 | 2.920 | 157,839 | -0.03(-1.02%) |
Feb 09, 2011 | 2.940 | 3.000 | 2.910 | 2.950 | 112,996 | -0.01(-0.34%) |
Feb 08, 2011 | 2.980 | 2.990 | 2.900 | 2.960 | 157,383 | -0.03(-1.00%) |
Feb 07, 2011 | 3.010 | 3.050 | 2.940 | 2.990 | 251,708 | +0.00(+0.00%) |
Feb 04, 2011 | 2.920 | 3.050 | 2.910 | 2.990 | 236,087 | +0.06(+2.05%) |
Feb 03, 2011 | 2.915 | 3.047 | 2.840 | 2.930 | 307,523 | +0.02(+0.69%) |
Feb 02, 2011 | 2.980 | 3.030 | 2.900 | 2.910 | 324,007 | -0.09(-3.00%) |
Feb 01, 2011 | 3.090 | 3.090 | 2.940 | 3.000 | 234,600 | +0.10(+3.45%) |
Jan 31, 2011 | 2.850 | 2.980 | 2.810 | 2.900 | 263,485 | +0.07(+2.47%) |
Jan 28, 2011 | 2.970 | 3.010 | 2.750 | 2.830 | 548,719 | -0.14(-4.71%) |
Jan 27, 2011 | 3.060 | 3.110 | 2.970 | 2.970 | 134,879 | -0.10(-3.26%) |
Jan 26, 2011 | 2.960 | 3.090 | 2.950 | 3.070 | 144,489 | +0.12(+4.07%) |
Jan 25, 2011 | 2.980 | 3.070 | 2.950 | 2.950 | 267,768 | -0.04(-1.34%) |
Jan 24, 2011 | 2.990 | 3.110 | 2.980 | 2.990 | 185,752 | +0.03(+1.01%) |
Jan 21, 2011 | 3.140 | 3.150 | 2.960 | 2.960 | 309,357 | -0.15(-4.82%) |
Jan 20, 2011 | 3.130 | 3.170 | 3.110 | 3.110 | 180,232 | -0.03(-0.96%) |
Jan 19, 2011 | 3.240 | 3.280 | 3.140 | 3.140 | 260,481 | -0.11(-3.38%) |
Jan 18, 2011 | 3.250 | 3.260 | 3.220 | 3.250 | 210,290 | +0.01(+0.31%) |
Jan 14, 2011 | 3.240 | 3.250 | 3.180 | 3.240 | 187,931 | +0.03(+0.93%) |
Jan 13, 2011 | 3.190 | 3.220 | 3.160 | 3.210 | 356,858 | +0.04(+1.26%) |
Jan 12, 2011 | 3.250 | 3.250 | 3.150 | 3.170 | 310,981 | -0.08(-2.46%) |
Jan 11, 2011 | 3.300 | 3.300 | 3.210 | 3.250 | 274,670 | -0.04(-1.22%) |
Jan 10, 2011 | 3.240 | 3.300 | 3.200 | 3.290 | 167,291 | +0.04(+1.23%) |
Jan 07, 2011 | 3.230 | 3.280 | 3.150 | 3.250 | 318,817 | -0.01(-0.31%) |
Jan 06, 2011 | 3.130 | 3.270 | 3.130 | 3.260 | 444,675 | +0.05(+1.56%) |
Jan 05, 2011 | 3.060 | 3.210 | 3.040 | 3.210 | 350,004 | +0.15(+4.73%) |
Jan 04, 2011 | 3.080 | 3.080 | 3.000 | 3.065 | 286,597 | +0.00(+0.16%) |
Jan 03, 2011 | 3.020 | 3.070 | 2.990 | 3.060 | 287,545 | +0.07(+2.34%) |
Dec 31, 2010 | 2.960 | 3.020 | 2.950 | 2.990 | 151,372 | +0.01(+0.34%) |
Dec 30, 2010 | 3.000 | 3.040 | 2.930 | 2.980 | 226,822 | -0.03(-1.00%) |
Dec 29, 2010 | 3.050 | 3.090 | 3.000 | 3.010 | 137,466 | -0.04(-1.31%) |
Dec 28, 2010 | 3.060 | 3.090 | 3.030 | 3.050 | 163,751 | -0.02(-0.65%) |
Dec 27, 2010 | 3.110 | 3.140 | 3.060 | 3.070 | 203,348 | -0.04(-1.29%) |
Dec 23, 2010 | 3.140 | 3.160 | 3.080 | 3.110 | 169,087 | -0.04(-1.27%) |
Dec 22, 2010 | 3.190 | 3.220 | 3.120 | 3.150 | 257,059 | -0.02(-0.63%) |
Dec 21, 2010 | 3.190 | 3.220 | 3.160 | 3.170 | 254,290 | -0.01(-0.31%) |
Dec 20, 2010 | 3.160 | 3.230 | 2.970 | 3.180 | 467,696 | +0.02(+0.63%) |
Dec 17, 2010 | 3.300 | 3.300 | 3.160 | 3.160 | 504,891 | -0.14(-4.24%) |
Dec 16, 2010 | 3.310 | 3.320 | 3.260 | 3.300 | 127,973 | +0.01(+0.30%) |
Dec 15, 2010 | 3.300 | 3.350 | 3.260 | 3.290 | 136,402 | -0.01(-0.30%) |
Dec 14, 2010 | 3.340 | 3.340 | 3.270 | 3.300 | 153,676 | -0.02(-0.60%) |
Dec 13, 2010 | 3.280 | 3.350 | 3.230 | 3.320 | 149,946 | +0.04(+1.22%) |
Dec 10, 2010 | 3.250 | 3.360 | 3.230 | 3.280 | 254,810 | +0.04(+1.23%) |
Dec 09, 2010 | 3.240 | 3.280 | 3.180 | 3.240 | 388,015 | +0.06(+1.89%) |
Dec 08, 2010 | 3.230 | 3.290 | 3.160 | 3.180 | 218,978 | -0.03(-0.93%) |
Dec 07, 2010 | 3.310 | 3.350 | 3.150 | 3.210 | 325,550 | -0.05(-1.53%) |
Dec 06, 2010 | 3.210 | 3.470 | 3.180 | 3.260 | 521,090 | +0.06(+1.87%) |
Dec 03, 2010 | 3.200 | 3.240 | 3.090 | 3.200 | 174,161 | -0.03(-0.93%) |
Dec 02, 2010 | 3.250 | 3.310 | 3.110 | 3.230 | 115,299 | -0.01(-0.31%) |
Dec 01, 2010 | 3.280 | 3.430 | 3.210 | 3.240 | 303,012 | +0.03(+0.93%) |
Nov 30, 2010 | 3.190 | 3.250 | 3.150 | 3.210 | 195,505 | -0.01(-0.31%) |
Nov 29, 2010 | 3.120 | 3.230 | 3.080 | 3.220 | 137,825 | +0.07(+2.22%) |
Nov 26, 2010 | 3.110 | 3.160 | 3.080 | 3.150 | 63,647 | +0.01(+0.32%) |
Nov 24, 2010 | 3.140 | 3.140 | 3.140 | 3.140 | 205,726 | +0.03(+0.96%) |
Nov 23, 2010 | 3.090 | 3.123 | 3.080 | 3.110 | 109,119 | -0.02(-0.64%) |
Nov 22, 2010 | 3.190 | 3.210 | 3.090 | 3.130 | 216,525 | -0.07(-2.19%) |
Nov 19, 2010 | 3.200 | 3.250 | 3.140 | 3.200 | 242,977 | -0.03(-0.93%) |
Nov 18, 2010 | 3.200 | 3.240 | 3.110 | 3.230 | 163,008 | +0.08(+2.54%) |
Nov 17, 2010 | 3.230 | 3.320 | 3.088 | 3.150 | 253,900 | -0.08(-2.48%) |
Nov 16, 2010 | 3.290 | 3.360 | 3.180 | 3.230 | 259,961 | -0.09(-2.71%) |
Nov 15, 2010 | 3.310 | 3.475 | 3.260 | 3.320 | 102,212 | +0.02(+0.61%) |
Nov 12, 2010 | 3.320 | 3.410 | 3.300 | 3.300 | 74,976 | -0.06(-1.79%) |
Nov 11, 2010 | 3.360 | 3.393 | 3.330 | 3.360 | 93,991 | -0.06(-1.75%) |
Nov 10, 2010 | 3.430 | 3.440 | 3.283 | 3.420 | 218,989 | +0.01(+0.29%) |
Nov 09, 2010 | 3.450 | 3.490 | 3.360 | 3.410 | 159,471 | +0.01(+0.29%) |
Nov 08, 2010 | 3.600 | 3.600 | 3.370 | 3.400 | 118,829 | -0.03(-0.87%) |
Nov 05, 2010 | 3.530 | 3.600 | 3.430 | 3.430 | 168,606 | -0.08(-2.28%) |
Nov 04, 2010 | 3.370 | 3.510 | 3.320 | 3.510 | 255,994 | +0.21(+6.36%) |
Nov 03, 2010 | 3.230 | 3.300 | 3.170 | 3.300 | 140,078 | +0.08(+2.48%) |
Nov 02, 2010 | 3.170 | 3.280 | 3.060 | 3.220 | 178,937 | +0.09(+2.88%) |
Nov 01, 2010 | 3.250 | 3.260 | 3.060 | 3.130 | 132,280 | -0.11(-3.40%) |
Oct 29, 2010 | 3.200 | 3.280 | 3.160 | 3.240 | 149,136 | +0.01(+0.31%) |
Oct 28, 2010 | 3.330 | 3.330 | 3.200 | 3.230 | 131,797 | -0.06(-1.82%) |
Oct 27, 2010 | 3.270 | 3.310 | 3.200 | 3.290 | 211,099 | -0.18(-5.19%) |
Oct 25, 2010 | 3.410 | 3.530 | 3.370 | 3.470 | 180,909 | +0.14(+4.20%) |
Oct 22, 2010 | 3.320 | 3.380 | 3.280 | 3.330 | 168,085 | +0.03(+0.91%) |
Oct 21, 2010 | 3.460 | 3.500 | 3.280 | 3.300 | 219,346 | -0.13(-3.79%) |
Oct 20, 2010 | 3.440 | 3.510 | 3.420 | 3.430 | 217,718 | +0.02(+0.59%) |
Oct 19, 2010 | 3.550 | 3.560 | 3.400 | 3.410 | 144,915 | -0.17(-4.75%) |
Oct 18, 2010 | 3.470 | 3.590 | 3.440 | 3.580 | 207,696 | +0.12(+3.47%) |
Oct 15, 2010 | 3.550 | 3.550 | 3.400 | 3.460 | 251,507 | -0.03(-0.86%) |
Oct 14, 2010 | 3.530 | 3.540 | 3.410 | 3.490 | 150,043 | -0.03(-0.85%) |
Oct 13, 2010 | 3.360 | 3.530 | 3.310 | 3.520 | 386,361 | +0.17(+5.07%) |
Oct 12, 2010 | 3.310 | 3.350 | 3.270 | 3.350 | 184,282 | +0.04(+1.21%) |
Oct 11, 2010 | 3.300 | 3.330 | 3.250 | 3.310 | 152,532 | +0.02(+0.61%) |
Oct 08, 2010 | 3.200 | 3.300 | 3.170 | 3.290 | 191,880 | +0.11(+3.46%) |
Oct 07, 2010 | 3.330 | 3.430 | 3.160 | 3.180 | 369,793 | -0.13(-3.93%) |
Oct 06, 2010 | 3.420 | 3.450 | 3.270 | 3.310 | 267,084 | -0.12(-3.50%) |
Oct 05, 2010 | 3.290 | 3.440 | 3.240 | 3.430 | 296,111 | +0.19(+5.86%) |
Oct 04, 2010 | 3.350 | 3.350 | 3.150 | 3.240 | 393,256 | +0.13(+4.18%) |
Oct 01, 2010 | 3.270 | 3.275 | 3.070 | 3.110 | 172,307 | -0.12(-3.72%) |
Sep 30, 2010 | 3.190 | 3.250 | 3.160 | 3.230 | 242,878 | +0.05(+1.57%) |
Sep 29, 2010 | 3.180 | 3.190 | 3.080 | 3.180 | 138,136 | +0.00(+0.00%) |
Sep 28, 2010 | 3.170 | 3.180 | 3.130 | 3.180 | 140,626 | +0.03(+0.95%) |
Sep 27, 2010 | 3.130 | 3.182 | 3.120 | 3.150 | 88,311 | +0.01(+0.32%) |
Sep 24, 2010 | 3.150 | 3.150 | 3.100 | 3.140 | 193,497 | +0.05(+1.62%) |
Sep 23, 2010 | 3.080 | 3.120 | 3.040 | 3.090 | 198,569 | -0.02(-0.64%) |
Sep 22, 2010 | 3.080 | 3.140 | 3.060 | 3.110 | 266,514 | -0.01(-0.32%) |
Sep 21, 2010 | 3.100 | 3.140 | 3.040 | 3.120 | 179,265 | +0.01(+0.32%) |
Sep 20, 2010 | 3.060 | 3.140 | 3.030 | 3.110 | 231,663 | +0.05(+1.63%) |
Sep 17, 2010 | 3.090 | 3.160 | 3.010 | 3.060 | 385,664 | +0.10(+3.38%) |
Sep 15, 2010 | 2.890 | 2.970 | 2.890 | 2.960 | 194,590 | +0.05(+1.72%) |
Sep 14, 2010 | 2.950 | 2.950 | 2.860 | 2.910 | 146,463 | -0.04(-1.36%) |
Sep 13, 2010 | 2.890 | 2.960 | 2.850 | 2.950 | 253,169 | +0.10(+3.51%) |
Sep 10, 2010 | 2.870 | 2.890 | 2.820 | 2.850 | 198,022 | +0.00(+0.00%) |
Sep 09, 2010 | 2.930 | 2.940 | 2.850 | 2.850 | 102,226 | -0.02(-0.70%) |
Sep 08, 2010 | 2.740 | 2.900 | 2.740 | 2.870 | 190,107 | +0.13(+4.74%) |
Sep 07, 2010 | 2.800 | 2.820 | 2.660 | 2.740 | 95,321 | -0.07(-2.49%) |
Sep 03, 2010 | 2.890 | 2.890 | 2.730 | 2.810 | 165,315 | -0.04(-1.40%) |
Sep 02, 2010 | 2.800 | 2.860 | 2.800 | 2.850 | 116,622 | +0.04(+1.33%) |
Sep 01, 2010 | 2.750 | 2.820 | 2.730 | 2.812 | 199,628 | +0.12(+4.55%) |
Aug 31, 2010 | 2.680 | 2.750 | 2.650 | 2.690 | 143,367 | +0.01(+0.37%) |
Aug 30, 2010 | 2.790 | 2.820 | 2.680 | 2.680 | 113,240 | -0.13(-4.63%) |
Aug 27, 2010 | 2.720 | 2.810 | 2.655 | 2.810 | 192,284 | +0.14(+5.24%) |
Aug 26, 2010 | 2.790 | 2.800 | 2.650 | 2.670 | 183,722 | -0.12(-4.30%) |
Aug 25, 2010 | 2.750 | 2.831 | 2.710 | 2.790 | 178,391 | +0.01(+0.40%) |
Aug 24, 2010 | 2.650 | 2.880 | 2.640 | 2.779 | 314,567 | +0.09(+3.31%) |
Aug 23, 2010 | 2.820 | 2.860 | 2.670 | 2.690 | 144,156 | -0.10(-3.58%) |
Aug 20, 2010 | 2.770 | 2.880 | 2.719 | 2.790 | 173,435 | -0.01(-0.36%) |
Aug 19, 2010 | 2.840 | 2.890 | 2.670 | 2.800 | 359,176 | -0.06(-2.10%) |
Aug 18, 2010 | 2.940 | 2.950 | 2.840 | 2.860 | 193,325 | -0.09(-3.05%) |
Aug 17, 2010 | 2.980 | 3.030 | 2.930 | 2.950 | 179,522 | +0.02(+0.68%) |
Aug 16, 2010 | 2.880 | 3.000 | 2.880 | 2.930 | 187,062 | +0.03(+1.03%) |
Aug 13, 2010 | 2.970 | 3.050 | 2.900 | 2.900 | 136,658 | -0.07(-2.36%) |
Aug 12, 2010 | 2.900 | 3.050 | 2.900 | 2.970 | 167,613 | +0.01(+0.34%) |
Aug 11, 2010 | 3.100 | 3.140 | 2.960 | 2.960 | 269,223 | -0.18(-5.73%) |
Aug 10, 2010 | 3.240 | 3.250 | 3.110 | 3.140 | 155,029 | -0.16(-4.85%) |
Aug 09, 2010 | 3.240 | 3.350 | 3.160 | 3.300 | 132,042 | +0.08(+2.48%) |
Aug 06, 2010 | 3.260 | 3.370 | 3.120 | 3.220 | 229,047 | -0.11(-3.30%) |
Aug 05, 2010 | 3.340 | 3.370 | 3.300 | 3.330 | 76,976 | -0.05(-1.48%) |
Aug 04, 2010 | 3.370 | 3.400 | 3.320 | 3.380 | 232,245 | +0.02(+0.60%) |
Aug 03, 2010 | 3.210 | 3.400 | 3.190 | 3.360 | 314,638 | +0.12(+3.70%) |
Aug 02, 2010 | 3.230 | 3.275 | 3.170 | 3.240 | 192,214 | +0.07(+2.21%) |
Jul 30, 2010 | 3.090 | 3.240 | 3.090 | 3.170 | 214,246 | +0.02(+0.63%) |
Jul 29, 2010 | 3.300 | 3.310 | 3.090 | 3.150 | 180,266 | -0.08(-2.48%) |
Jul 28, 2010 | 3.380 | 3.410 | 3.170 | 3.230 | 212,537 | -0.17(-5.00%) |
Jul 27, 2010 | 3.460 | 3.480 | 3.280 | 3.400 | 260,365 | -0.04(-1.16%) |
Jul 26, 2010 | 3.350 | 3.450 | 3.270 | 3.440 | 288,079 | +0.10(+2.99%) |
Jul 23, 2010 | 3.180 | 3.350 | 3.020 | 3.340 | 448,433 | +0.25(+8.09%) |
Jul 22, 2010 | 3.040 | 3.100 | 2.950 | 3.090 | 196,177 | +0.11(+3.69%) |
Jul 21, 2010 | 3.110 | 3.130 | 2.910 | 2.980 | 190,344 | -0.11(-3.56%) |
Jul 20, 2010 | 3.000 | 3.110 | 2.960 | 3.090 | 169,496 | +0.04(+1.31%) |
Jul 19, 2010 | 2.930 | 3.060 | 2.820 | 3.050 | 189,774 | +0.12(+4.10%) |
Jul 16, 2010 | 3.120 | 3.130 | 2.910 | 2.930 | 199,628 | -0.23(-7.28%) |
Jul 15, 2010 | 3.190 | 3.200 | 3.070 | 3.160 | 166,788 | -0.02(-0.63%) |
Jul 14, 2010 | 3.160 | 3.210 | 3.110 | 3.180 | 164,674 | +0.00(+0.00%) |
Jul 13, 2010 | 3.060 | 3.190 | 3.010 | 3.180 | 347,825 | +0.17(+5.65%) |
Jul 12, 2010 | 2.970 | 3.070 | 2.860 | 3.010 | 194,960 | +0.02(+0.67%) |
Jul 09, 2010 | 3.020 | 3.020 | 2.990 | 2.990 | 154,749 | -0.03(-0.99%) |
Jul 08, 2010 | 3.110 | 3.140 | 2.970 | 3.020 | 333,595 | -0.05(-1.63%) |
Jul 07, 2010 | 2.900 | 3.080 | 2.880 | 3.070 | 322,378 | +0.19(+6.60%) |
Jul 06, 2010 | 3.120 | 3.195 | 2.870 | 2.880 | 264,886 | -0.20(-6.49%) |
Jul 02, 2010 | 3.050 | 3.150 | 3.020 | 3.080 | 111,359 | +0.05(+1.65%) |
Jul 01, 2010 | 3.080 | 3.090 | 2.879 | 3.030 | 299,195 | -0.02(-0.66%) |
Jun 30, 2010 | 3.190 | 3.310 | 3.050 | 3.050 | 187,399 | -0.15(-4.69%) |
Jun 29, 2010 | 3.330 | 3.360 | 3.130 | 3.200 | 284,327 | -0.25(-7.25%) |
Jun 25, 2010 | 3.330 | 3.451 | 3.270 | 3.450 | 895,576 | +0.15(+4.55%) |
Jun 24, 2010 | 3.350 | 3.420 | 3.300 | 3.300 | 134,894 | -0.09(-2.65%) |
Jun 23, 2010 | 3.310 | 3.430 | 3.300 | 3.390 | 158,989 | +0.06(+1.80%) |
Jun 22, 2010 | 3.350 | 3.450 | 3.260 | 3.330 | 216,143 | -0.01(-0.30%) |
Jun 21, 2010 | 3.330 | 3.369 | 3.270 | 3.340 | 394,518 | +0.05(+1.52%) |
Jun 18, 2010 | 3.270 | 3.325 | 3.200 | 3.290 | 294,188 | +0.05(+1.54%) |
Jun 17, 2010 | 3.310 | 3.310 | 3.200 | 3.240 | 88,749 | -0.04(-1.22%) |
Jun 16, 2010 | 3.200 | 3.310 | 3.190 | 3.280 | 198,185 | +0.04(+1.23%) |
Jun 15, 2010 | 3.280 | 3.280 | 3.160 | 3.240 | 256,074 | +0.01(+0.31%) |
Jun 14, 2010 | 3.250 | 3.300 | 3.215 | 3.230 | 132,554 | +0.01(+0.31%) |
Jun 11, 2010 | 3.120 | 3.260 | 3.120 | 3.220 | 237,822 | +0.06(+1.74%) |
Jun 10, 2010 | 3.170 | 3.240 | 3.080 | 3.165 | 209,348 | +0.04(+1.44%) |
Jun 09, 2010 | 3.150 | 3.250 | 3.055 | 3.120 | 201,325 | +0.01(+0.32%) |
Jun 08, 2010 | 3.200 | 3.270 | 3.030 | 3.110 | 289,553 | -0.08(-2.51%) |
Jun 07, 2010 | 3.620 | 3.620 | 3.150 | 3.190 | 540,500 | -0.41(-11.39%) |
Jun 04, 2010 | 3.630 | 3.730 | 3.570 | 3.600 | 414,914 | -0.14(-3.74%) |
Jun 03, 2010 | 3.730 | 3.850 | 3.670 | 3.740 | 384,998 | +0.05(+1.36%) |
Jun 02, 2010 | 3.670 | 3.710 | 3.580 | 3.690 | 349,228 | +0.07(+1.93%) |
Jun 01, 2010 | 3.780 | 3.950 | 3.580 | 3.620 | 713,215 | -0.20(-5.24%) |
May 28, 2010 | 3.760 | 3.900 | 3.710 | 3.820 | 519,647 | +0.06(+1.60%) |
May 27, 2010 | 3.690 | 3.800 | 3.640 | 3.760 | 308,119 | +0.15(+4.16%) |
May 26, 2010 | 3.720 | 3.720 | 3.600 | 3.610 | 420,411 | -0.09(-2.43%) |
May 25, 2010 | 3.500 | 3.710 | 3.400 | 3.700 | 369,154 | +0.09(+2.49%) |
May 24, 2010 | 3.490 | 3.625 | 3.320 | 3.610 | 263,642 | +0.13(+3.74%) |
May 21, 2010 | 3.380 | 3.590 | 3.320 | 3.480 | 364,809 | +0.04(+1.16%) |
May 20, 2010 | 3.490 | 3.540 | 3.410 | 3.440 | 456,918 | -0.19(-5.23%) |
May 19, 2010 | 3.670 | 3.730 | 3.610 | 3.630 | 329,813 | -0.04(-1.09%) |
May 18, 2010 | 3.830 | 3.830 | 3.650 | 3.670 | 281,678 | -0.09(-2.39%) |
May 17, 2010 | 3.700 | 3.790 | 3.650 | 3.760 | 245,970 | +0.07(+1.90%) |
May 14, 2010 | 3.930 | 3.930 | 3.600 | 3.690 | 535,004 | -0.23(-5.87%) |
May 13, 2010 | 3.900 | 4.190 | 3.880 | 3.920 | 743,538 | +0.04(+1.03%) |
May 12, 2010 | 3.710 | 3.880 | 3.710 | 3.880 | 457,518 | +0.18(+4.86%) |
May 11, 2010 | 3.740 | 3.790 | 3.510 | 3.700 | 490,546 | +0.10(+2.78%) |
May 10, 2010 | 3.570 | 3.630 | 3.540 | 3.600 | 550,962 | +0.15(+4.35%) |
May 07, 2010 | 3.700 | 3.830 | 3.440 | 3.450 | 809,150 | -0.25(-6.76%) |
May 06, 2010 | 3.640 | 3.740 | 3.640 | 3.700 | 1,129,030 | +0.05(+1.37%) |
May 05, 2010 | 3.735 | 3.750 | 3.550 | 3.650 | 540,278 | +0.00(+0.00%) |
May 04, 2010 | 3.660 | 3.710 | 3.620 | 3.650 | 539,330 | -0.06(-1.62%) |
May 03, 2010 | 3.700 | 3.770 | 3.620 | 3.710 | 438,610 | +0.01(+0.27%) |
Apr 30, 2010 | 3.790 | 3.870 | 3.700 | 3.700 | 464,926 | -0.10(-2.63%) |
Apr 29, 2010 | 3.720 | 3.840 | 3.705 | 3.800 | 563,812 | +0.10(+2.70%) |
Apr 28, 2010 | 3.680 | 3.720 | 3.650 | 3.700 | 359,236 | +0.02(+0.54%) |
Apr 27, 2010 | 3.680 | 3.740 | 3.640 | 3.680 | 450,762 | +0.00(+0.00%) |
Apr 26, 2010 | 3.820 | 3.830 | 3.620 | 3.680 | 1,154,476 | -0.13(-3.41%) |
Apr 23, 2010 | 3.720 | 3.850 | 3.705 | 3.810 | 754,870 | +0.10(+2.70%) |
Apr 22, 2010 | 3.740 | 3.920 | 3.650 | 3.710 | 1,841,710 | -0.24(-6.08%) |
Apr 21, 2010 | 3.950 | 3.960 | 3.750 | 3.950 | 1,966,928 | -0.07(-1.74%) |
Apr 20, 2010 | 4.000 | 4.250 | 3.880 | 4.020 | 17,680,506 | +1.00(+33.11%) |
Apr 19, 2010 | 2.990 | 3.120 | 2.950 | 3.020 | 1,162,408 | +0.00(+0.00%) |
Apr 16, 2010 | 3.220 | 3.220 | 3.000 | 3.020 | 418,470 | -0.20(-6.21%) |
Apr 15, 2010 | 2.950 | 3.240 | 2.930 | 3.220 | 746,743 | +0.28(+9.52%) |
Apr 14, 2010 | 2.880 | 2.970 | 2.800 | 2.940 | 346,301 | +0.09(+3.16%) |
Apr 13, 2010 | 2.800 | 3.050 | 2.780 | 2.850 | 617,412 | +0.08(+2.89%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.640 | 2.770 | 256,658 | +0.11(+4.14%) |
Apr 09, 2010 | 2.690 | 2.710 | 2.630 | 2.660 | 168,845 | -0.04(-1.48%) |
Apr 08, 2010 | 2.690 | 2.740 | 2.630 | 2.700 | 133,041 | +0.01(+0.37%) |
Apr 07, 2010 | 2.790 | 2.840 | 2.660 | 2.690 | 280,397 | -0.11(-3.93%) |
Apr 06, 2010 | 2.730 | 2.840 | 2.710 | 2.800 | 241,493 | +0.06(+2.19%) |
Apr 05, 2010 | 2.690 | 2.960 | 2.690 | 2.740 | 258,019 | +0.06(+2.24%) |