Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.770 | 3.793 | 3.770 | 3.783 | 233,388 | +0.00(+0.09%) |
Mar 30, 2011 | 3.777 | 3.797 | 3.770 | 3.780 | 135,674 | +0.02(+0.44%) |
Mar 29, 2011 | 3.730 | 3.763 | 3.725 | 3.763 | 188,884 | +0.02(+0.53%) |
Mar 28, 2011 | 3.750 | 3.766 | 3.740 | 3.743 | 182,408 | +0.00(+0.00%) |
Mar 25, 2011 | 3.750 | 3.773 | 3.743 | 3.743 | 378,824 | +0.00(+0.00%) |
Mar 24, 2011 | 3.733 | 3.757 | 3.720 | 3.743 | 269,242 | +0.02(+0.63%) |
Mar 23, 2011 | 3.710 | 3.727 | 3.687 | 3.720 | 372,735 | +0.01(+0.36%) |
Mar 22, 2011 | 3.720 | 3.737 | 3.707 | 3.707 | 281,946 | -0.03(-0.71%) |
Mar 21, 2011 | 3.729 | 3.737 | 3.720 | 3.733 | 317,956 | +0.06(+1.72%) |
Mar 18, 2011 | 3.683 | 3.713 | 3.667 | 3.670 | 334,498 | +0.01(+0.36%) |
Mar 17, 2011 | 3.657 | 3.687 | 3.643 | 3.657 | 284,969 | +0.04(+1.10%) |
Mar 16, 2011 | 3.683 | 3.687 | 3.610 | 3.617 | 488,493 | -0.07(-1.90%) |
Mar 15, 2011 | 3.670 | 3.700 | 3.663 | 3.687 | 383,140 | -0.04(-1.07%) |
Mar 14, 2011 | 3.740 | 3.740 | 3.707 | 3.727 | 393,749 | -0.02(-0.62%) |
Mar 11, 2011 | 3.687 | 3.753 | 3.687 | 3.750 | 167,357 | +0.02(+0.45%) |
Mar 10, 2011 | 3.770 | 3.770 | 3.730 | 3.733 | 284,732 | -0.06(-1.67%) |
Mar 09, 2011 | 3.800 | 3.813 | 3.790 | 3.797 | 220,029 | -0.01(-0.18%) |
Mar 08, 2011 | 3.793 | 3.817 | 3.777 | 3.803 | 204,046 | +0.02(+0.44%) |
Mar 07, 2011 | 3.820 | 3.833 | 3.770 | 3.787 | 380,213 | -0.04(-0.96%) |
Mar 04, 2011 | 3.836 | 3.837 | 3.790 | 3.823 | 284,690 | -0.01(-0.35%) |
Mar 03, 2011 | 3.800 | 3.846 | 3.800 | 3.836 | 279,415 | +0.05(+1.41%) |
Mar 02, 2011 | 3.783 | 3.807 | 3.753 | 3.783 | 536,038 | +0.00(+0.00%) |
Mar 01, 2011 | 3.856 | 3.856 | 3.780 | 3.783 | 572,515 | -0.04(-1.13%) |
Feb 28, 2011 | 3.807 | 3.833 | 3.800 | 3.826 | 372,699 | +0.03(+0.88%) |
Feb 25, 2011 | 3.773 | 3.803 | 3.760 | 3.793 | 520,654 | +0.03(+0.80%) |
Feb 24, 2011 | 3.760 | 3.780 | 3.743 | 3.763 | 286,448 | -0.01(-0.18%) |
Feb 23, 2011 | 3.800 | 3.807 | 3.740 | 3.770 | 264,944 | -0.02(-0.61%) |
Feb 22, 2011 | 3.866 | 3.866 | 3.780 | 3.793 | 518,998 | -0.09(-2.40%) |
Feb 18, 2011 | 3.860 | 3.890 | 3.856 | 3.886 | 354,261 | +0.02(+0.43%) |
Feb 17, 2011 | 3.850 | 3.893 | 3.843 | 3.870 | 595,148 | -0.00(-0.09%) |
Feb 16, 2011 | 3.846 | 3.883 | 3.846 | 3.873 | 347,908 | +0.02(+0.64%) |
Feb 15, 2011 | 3.843 | 3.863 | 3.830 | 3.848 | 318,037 | +0.01(+0.14%) |
Feb 14, 2011 | 3.846 | 3.856 | 3.840 | 3.843 | 389,373 | -0.01(-0.17%) |
Feb 11, 2011 | 3.823 | 3.886 | 3.797 | 3.850 | 355,490 | +0.02(+0.61%) |
Feb 10, 2011 | 3.817 | 3.840 | 3.807 | 3.826 | 316,000 | -0.01(-0.26%) |
Feb 09, 2011 | 3.817 | 3.843 | 3.817 | 3.836 | 543,477 | -0.00(-0.09%) |
Feb 08, 2011 | 3.813 | 3.840 | 3.807 | 3.840 | 339,919 | +0.02(+0.52%) |
Feb 07, 2011 | 3.783 | 3.823 | 3.783 | 3.820 | 430,501 | +0.03(+0.79%) |
Feb 04, 2011 | 3.757 | 3.790 | 3.754 | 3.790 | 487,974 | +0.01(+0.35%) |
Feb 03, 2011 | 3.750 | 3.777 | 3.734 | 3.777 | 487,328 | +0.02(+0.53%) |
Feb 02, 2011 | 3.730 | 3.764 | 3.727 | 3.757 | 915,732 | +0.02(+0.53%) |
Feb 01, 2011 | 3.687 | 3.737 | 3.687 | 3.737 | 408,413 | +0.07(+1.81%) |
Jan 31, 2011 | 3.668 | 3.684 | 3.651 | 3.671 | 496,432 | +0.01(+0.18%) |
Jan 28, 2011 | 3.727 | 3.727 | 3.648 | 3.664 | 660,041 | -0.06(-1.51%) |
Jan 27, 2011 | 3.687 | 3.721 | 3.687 | 3.721 | 426,423 | +0.02(+0.45%) |
Jan 26, 2011 | 3.677 | 3.711 | 3.677 | 3.704 | 569,124 | +0.02(+0.63%) |
Jan 25, 2011 | 3.654 | 3.687 | 3.651 | 3.681 | 443,649 | +0.00(+0.09%) |
Jan 24, 2011 | 3.644 | 3.677 | 3.644 | 3.677 | 242,265 | +0.03(+0.82%) |
Jan 21, 2011 | 3.648 | 3.668 | 3.644 | 3.648 | 350,900 | +0.02(+0.55%) |
Jan 20, 2011 | 3.634 | 3.644 | 3.608 | 3.628 | 481,790 | -0.03(-0.73%) |
Jan 19, 2011 | 3.677 | 3.684 | 3.628 | 3.654 | 423,239 | -0.03(-0.90%) |
Jan 18, 2011 | 3.691 | 3.697 | 3.677 | 3.687 | 299,696 | -0.00(-0.09%) |
Jan 14, 2011 | 3.661 | 3.691 | 3.654 | 3.691 | 511,415 | +0.02(+0.63%) |
Jan 13, 2011 | 3.654 | 3.674 | 3.651 | 3.668 | 537,259 | +0.01(+0.18%) |
Jan 12, 2011 | 3.631 | 3.664 | 3.621 | 3.661 | 377,287 | +0.04(+1.19%) |
Jan 11, 2011 | 3.601 | 3.621 | 3.595 | 3.618 | 470,588 | +0.03(+0.74%) |
Jan 10, 2011 | 3.581 | 3.595 | 3.568 | 3.591 | 277,846 | -0.01(-0.28%) |
Jan 07, 2011 | 3.611 | 3.621 | 3.581 | 3.601 | 405,304 | -0.01(-0.37%) |
Jan 06, 2011 | 3.608 | 3.618 | 3.595 | 3.615 | 447,706 | +0.00(+0.09%) |
Jan 05, 2011 | 3.595 | 3.611 | 3.581 | 3.611 | 282,853 | +0.01(+0.28%) |
Jan 04, 2011 | 3.595 | 3.605 | 3.571 | 3.601 | 439,731 | +0.00(+0.09%) |
Jan 03, 2011 | 3.571 | 3.605 | 3.571 | 3.598 | 429,949 | +0.04(+1.12%) |
Dec 31, 2010 | 3.552 | 3.562 | 3.538 | 3.558 | 468,633 | +0.01(+0.19%) |
Dec 30, 2010 | 3.555 | 3.562 | 3.538 | 3.552 | 385,319 | -0.00(-0.09%) |
Dec 29, 2010 | 3.545 | 3.570 | 3.545 | 3.555 | 441,799 | +0.01(+0.19%) |
Dec 28, 2010 | 3.548 | 3.557 | 3.535 | 3.548 | 452,717 | -0.00(-0.09%) |
Dec 27, 2010 | 3.555 | 3.558 | 3.532 | 3.552 | 292,262 | -0.01(-0.19%) |
Dec 23, 2010 | 3.538 | 3.562 | 3.538 | 3.558 | 358,389 | +0.02(+0.56%) |
Dec 22, 2010 | 3.525 | 3.552 | 3.525 | 3.538 | 327,142 | +0.01(+0.38%) |
Dec 21, 2010 | 3.512 | 3.532 | 3.512 | 3.525 | 208,794 | +0.02(+0.66%) |
Dec 20, 2010 | 3.512 | 3.518 | 3.479 | 3.502 | 441,935 | -0.01(-0.19%) |
Dec 17, 2010 | 3.505 | 3.515 | 3.493 | 3.508 | 393,076 | -0.01(-0.18%) |
Dec 16, 2010 | 3.485 | 3.515 | 3.475 | 3.515 | 344,872 | +0.03(+0.76%) |
Dec 15, 2010 | 3.485 | 3.518 | 3.485 | 3.489 | 276,970 | -0.02(-0.47%) |
Dec 14, 2010 | 3.505 | 3.528 | 3.499 | 3.505 | 215,866 | +0.00(+0.09%) |
Dec 13, 2010 | 3.515 | 3.518 | 3.502 | 3.502 | 507,271 | +0.01(+0.19%) |
Dec 10, 2010 | 3.475 | 3.495 | 3.469 | 3.495 | 383,124 | +0.02(+0.57%) |
Dec 09, 2010 | 3.472 | 3.479 | 3.455 | 3.475 | 341,869 | +0.01(+0.29%) |
Dec 08, 2010 | 3.416 | 3.475 | 3.416 | 3.465 | 438,355 | +0.01(+0.19%) |
Dec 07, 2010 | 3.475 | 3.479 | 3.455 | 3.459 | 1,056,166 | +0.01(+0.38%) |
Dec 06, 2010 | 3.422 | 3.446 | 3.422 | 3.446 | 585,580 | +0.02(+0.48%) |
Dec 03, 2010 | 3.412 | 3.436 | 3.412 | 3.429 | 562,034 | +0.01(+0.29%) |
Dec 02, 2010 | 3.389 | 3.426 | 3.389 | 3.419 | 650,796 | +0.02(+0.68%) |
Dec 01, 2010 | 3.373 | 3.396 | 3.369 | 3.396 | 874,839 | +0.05(+1.59%) |
Nov 30, 2010 | 3.330 | 3.349 | 3.313 | 3.343 | 494,944 | -0.01(-0.20%) |
Nov 29, 2010 | 3.326 | 3.349 | 3.300 | 3.349 | 288,606 | +0.01(+0.40%) |
Nov 26, 2010 | 3.343 | 3.343 | 3.330 | 3.336 | 108,272 | -0.02(-0.69%) |
Nov 24, 2010 | 3.310 | 3.359 | 3.359 | 3.359 | 493,012 | +0.05(+1.60%) |
Nov 23, 2010 | 3.310 | 3.310 | 3.287 | 3.306 | 357,477 | -0.04(-1.19%) |
Nov 22, 2010 | 3.326 | 3.346 | 3.310 | 3.346 | 457,797 | +0.01(+0.20%) |
Nov 19, 2010 | 3.320 | 3.343 | 3.310 | 3.340 | 274,876 | +0.02(+0.50%) |
Nov 18, 2010 | 3.346 | 3.349 | 3.316 | 3.323 | 629,456 | +0.02(+0.60%) |
Nov 17, 2010 | 3.300 | 3.323 | 3.273 | 3.303 | 1,257,668 | +0.02(+0.71%) |
Nov 16, 2010 | 3.309 | 3.309 | 3.261 | 3.280 | 719,966 | -0.05(-1.44%) |
Nov 15, 2010 | 3.341 | 3.353 | 3.325 | 3.328 | 470,552 | +0.00(+0.00%) |
Nov 12, 2010 | 3.350 | 3.367 | 3.318 | 3.328 | 575,327 | -0.04(-1.23%) |
Nov 11, 2010 | 3.347 | 3.373 | 3.344 | 3.369 | 439,925 | -0.01(-0.38%) |
Nov 10, 2010 | 3.360 | 3.382 | 3.341 | 3.382 | 582,418 | +0.02(+0.47%) |
Nov 09, 2010 | 3.379 | 3.392 | 3.357 | 3.366 | 797,986 | -0.01(-0.19%) |
Nov 08, 2010 | 3.373 | 3.385 | 3.366 | 3.373 | 510,543 | -0.01(-0.38%) |
Nov 05, 2010 | 3.376 | 3.392 | 3.373 | 3.385 | 319,860 | +0.02(+0.67%) |
Nov 04, 2010 | 3.328 | 3.369 | 3.328 | 3.363 | 692,239 | +0.05(+1.54%) |
Nov 03, 2010 | 3.299 | 3.315 | 3.286 | 3.312 | 220,491 | +0.01(+0.29%) |
Nov 02, 2010 | 3.302 | 3.318 | 3.296 | 3.302 | 409,109 | +0.02(+0.58%) |
Nov 01, 2010 | 3.293 | 3.315 | 3.277 | 3.283 | 797,122 | -0.01(-0.29%) |
Oct 29, 2010 | 3.280 | 3.293 | 3.267 | 3.293 | 593,526 | +0.02(+0.68%) |
Oct 28, 2010 | 3.289 | 3.299 | 3.264 | 3.270 | 428,879 | -0.01(-0.38%) |
Oct 27, 2010 | 3.270 | 3.283 | 3.238 | 3.283 | 448,011 | -0.01(-0.20%) |
Oct 25, 2010 | 3.296 | 3.315 | 3.286 | 3.289 | 253,990 | +0.01(+0.19%) |
Oct 22, 2010 | 3.283 | 3.289 | 3.277 | 3.283 | 144,721 | +0.01(+0.29%) |
Oct 21, 2010 | 3.280 | 3.302 | 3.259 | 3.273 | 261,745 | +0.01(+0.20%) |
Oct 20, 2010 | 3.254 | 3.287 | 3.248 | 3.267 | 280,833 | +0.03(+0.89%) |
Oct 19, 2010 | 3.270 | 3.286 | 3.222 | 3.238 | 457,983 | -0.06(-1.94%) |
Oct 18, 2010 | 3.273 | 3.302 | 3.273 | 3.302 | 455,234 | +0.02(+0.58%) |
Oct 15, 2010 | 3.296 | 3.299 | 3.267 | 3.283 | 392,411 | -0.01(-0.19%) |
Oct 14, 2010 | 3.277 | 3.289 | 3.264 | 3.289 | 485,420 | +0.00(+0.10%) |
Oct 13, 2010 | 3.273 | 3.302 | 3.272 | 3.286 | 591,130 | +0.03(+0.81%) |
Oct 12, 2010 | 3.245 | 3.264 | 3.226 | 3.260 | 433,396 | +0.01(+0.17%) |
Oct 11, 2010 | 3.235 | 3.261 | 3.235 | 3.254 | 394,213 | +0.02(+0.49%) |
Oct 08, 2010 | 3.238 | 3.248 | 3.213 | 3.238 | 472,751 | +0.02(+0.50%) |
Oct 07, 2010 | 3.232 | 3.232 | 3.203 | 3.222 | 1,118,957 | -0.00(-0.10%) |
Oct 06, 2010 | 3.219 | 3.226 | 3.206 | 3.226 | 515,294 | +0.02(+0.50%) |
Oct 05, 2010 | 3.178 | 3.225 | 3.178 | 3.210 | 608,141 | +0.05(+1.52%) |
Oct 04, 2010 | 3.187 | 3.190 | 3.155 | 3.162 | 446,753 | -0.04(-1.10%) |
Oct 01, 2010 | 3.197 | 3.203 | 3.176 | 3.197 | 291,772 | +0.02(+0.60%) |
Sep 30, 2010 | 3.181 | 3.216 | 3.165 | 3.178 | 457,821 | +0.00(+0.00%) |
Sep 29, 2010 | 3.165 | 3.190 | 3.165 | 3.178 | 475,270 | -0.00(-0.10%) |
Sep 28, 2010 | 3.187 | 3.187 | 3.149 | 3.181 | 409,413 | +0.01(+0.24%) |
Sep 27, 2010 | 3.178 | 3.190 | 3.171 | 3.173 | 305,004 | -0.01(-0.24%) |
Sep 24, 2010 | 3.142 | 3.181 | 3.142 | 3.181 | 244,809 | +0.06(+1.84%) |
Sep 23, 2010 | 3.136 | 3.158 | 3.121 | 3.123 | 247,240 | -0.03(-0.91%) |
Sep 22, 2010 | 3.152 | 3.174 | 3.142 | 3.152 | 445,971 | -0.01(-0.40%) |
Sep 21, 2010 | 3.168 | 3.181 | 3.149 | 3.165 | 404,501 | -0.00(-0.10%) |
Sep 20, 2010 | 3.133 | 3.168 | 3.133 | 3.168 | 927,125 | +0.03(+1.02%) |
Sep 17, 2010 | 3.136 | 3.152 | 3.126 | 3.136 | 277,504 | +0.01(+0.31%) |
Sep 15, 2010 | 3.114 | 3.133 | 3.098 | 3.126 | 198,462 | +0.00(+0.10%) |
Sep 14, 2010 | 3.117 | 3.136 | 3.101 | 3.123 | 421,143 | +0.00(+0.10%) |
Sep 13, 2010 | 3.098 | 3.130 | 3.098 | 3.120 | 528,980 | +0.03(+1.04%) |
Sep 10, 2010 | 3.082 | 3.094 | 3.072 | 3.088 | 192,703 | +0.01(+0.42%) |
Sep 09, 2010 | 3.088 | 3.094 | 3.066 | 3.075 | 297,540 | +0.01(+0.42%) |
Sep 08, 2010 | 3.043 | 3.069 | 3.034 | 3.063 | 291,215 | +0.02(+0.74%) |
Sep 07, 2010 | 3.053 | 3.053 | 3.034 | 3.040 | 412,184 | -0.03(-1.04%) |
Sep 03, 2010 | 3.050 | 3.088 | 3.047 | 3.072 | 301,050 | +0.04(+1.26%) |
Sep 02, 2010 | 2.995 | 3.037 | 2.995 | 3.034 | 232,787 | +0.04(+1.28%) |
Sep 01, 2010 | 2.951 | 2.999 | 2.951 | 2.995 | 585,412 | +0.08(+2.86%) |
Aug 31, 2010 | 2.912 | 2.928 | 2.893 | 2.912 | 312 | -0.01(-0.22%) |
Aug 30, 2010 | 2.941 | 2.957 | 2.919 | 2.919 | 428,425 | -0.04(-1.19%) |
Aug 27, 2010 | 2.954 | 2.954 | 2.890 | 2.954 | 537,830 | +0.04(+1.32%) |
Aug 26, 2010 | 2.954 | 2.954 | 2.903 | 2.915 | 305,157 | -0.02(-0.55%) |
Aug 25, 2010 | 2.912 | 2.941 | 2.899 | 2.931 | 297,762 | -0.00(-0.11%) |
Aug 24, 2010 | 2.947 | 2.951 | 2.925 | 2.935 | 396,062 | -0.04(-1.50%) |
Aug 23, 2010 | 2.992 | 3.015 | 2.976 | 2.979 | 413,617 | -0.01(-0.21%) |
Aug 20, 2010 | 2.979 | 2.992 | 2.967 | 2.986 | 472,329 | -0.01(-0.32%) |
Aug 19, 2010 | 3.050 | 3.050 | 2.995 | 2.995 | 524,888 | -0.06(-1.99%) |
Aug 18, 2010 | 3.043 | 3.059 | 3.021 | 3.056 | 242,632 | +0.01(+0.21%) |
Aug 17, 2010 | 3.027 | 3.063 | 3.015 | 3.050 | 411,449 | +0.04(+1.27%) |
Aug 16, 2010 | 2.989 | 3.018 | 2.983 | 3.011 | 457,179 | -0.00(-0.11%) |
Aug 13, 2010 | 3.015 | 3.024 | 3.005 | 3.015 | 231,539 | -0.01(-0.21%) |
Aug 12, 2010 | 2.999 | 3.030 | 2.986 | 3.021 | 334,465 | -0.03(-0.94%) |
Aug 11, 2010 | 3.088 | 3.088 | 3.034 | 3.050 | 566,127 | -0.08(-2.55%) |
Aug 10, 2010 | 3.117 | 3.146 | 3.107 | 3.130 | 285,716 | -0.02(-0.61%) |
Aug 09, 2010 | 3.123 | 3.149 | 3.123 | 3.149 | 203,667 | +0.02(+0.51%) |
Aug 06, 2010 | 3.133 | 3.133 | 3.091 | 3.133 | 648,037 | -0.00(-0.10%) |
Aug 05, 2010 | 3.117 | 3.136 | 3.114 | 3.136 | 367,008 | +0.00(+0.00%) |
Aug 04, 2010 | 3.126 | 3.136 | 3.104 | 3.136 | 244,154 | +0.03(+0.92%) |
Aug 03, 2010 | 3.123 | 3.130 | 3.098 | 3.107 | 344,458 | -0.01(-0.41%) |
Aug 02, 2010 | 3.091 | 3.126 | 3.091 | 3.120 | 397,015 | +0.05(+1.66%) |
Jul 30, 2010 | 3.069 | 3.069 | 3.028 | 3.069 | 255,080 | -0.00(-0.10%) |
Jul 29, 2010 | 3.088 | 3.101 | 3.041 | 3.072 | 237,466 | -0.01(-0.21%) |
Jul 28, 2010 | 3.095 | 3.101 | 3.066 | 3.079 | 246,452 | -0.03(-0.92%) |
Jul 27, 2010 | 3.120 | 3.130 | 3.091 | 3.107 | 291,288 | +0.00(+0.10%) |
Jul 26, 2010 | 3.076 | 3.111 | 3.076 | 3.104 | 432,695 | +0.03(+1.04%) |
Jul 23, 2010 | 3.050 | 3.082 | 3.047 | 3.072 | 292,067 | +0.02(+0.52%) |
Jul 22, 2010 | 3.022 | 3.063 | 3.022 | 3.056 | 452,176 | +0.07(+2.23%) |
Jul 21, 2010 | 3.031 | 3.031 | 2.971 | 2.990 | 456,059 | -0.03(-1.05%) |
Jul 20, 2010 | 2.958 | 3.022 | 2.948 | 3.022 | 218,444 | +0.03(+0.96%) |
Jul 19, 2010 | 2.983 | 2.996 | 2.955 | 2.993 | 195,964 | +0.01(+0.43%) |
Jul 16, 2010 | 2.980 | 3.037 | 2.964 | 2.980 | 278,749 | -0.07(-2.40%) |
Jul 15, 2010 | 3.056 | 3.056 | 3.009 | 3.053 | 279,154 | -0.00(-0.10%) |
Jul 14, 2010 | 3.050 | 3.066 | 3.034 | 3.056 | 303,654 | -0.01(-0.21%) |
Jul 13, 2010 | 3.031 | 3.068 | 3.031 | 3.063 | 215,209 | +0.05(+1.80%) |
Jul 12, 2010 | 2.996 | 3.015 | 2.980 | 3.009 | 246,198 | +0.01(+0.32%) |
Jul 09, 2010 | 2.999 | 3.006 | 2.977 | 2.999 | 429,265 | +0.01(+0.32%) |
Jul 08, 2010 | 2.977 | 2.990 | 2.939 | 2.990 | 453,827 | +0.04(+1.51%) |
Jul 07, 2010 | 2.869 | 2.948 | 2.869 | 2.945 | 606,704 | +0.09(+3.00%) |
Jul 06, 2010 | 2.901 | 2.907 | 2.837 | 2.859 | 242,434 | +0.01(+0.22%) |
Jul 02, 2010 | 2.853 | 2.885 | 2.827 | 2.853 | 198,860 | -0.00(-0.11%) |
Jul 01, 2010 | 2.885 | 2.885 | 2.812 | 2.856 | 532,845 | -0.02(-0.55%) |
Jun 30, 2010 | 2.907 | 2.932 | 2.869 | 2.872 | 243,946 | -0.03(-1.20%) |
Jun 29, 2010 | 2.932 | 2.945 | 2.888 | 2.907 | 366,715 | -0.10(-3.33%) |
Jun 25, 2010 | 3.007 | 3.025 | 2.987 | 3.007 | 223,280 | +0.01(+0.48%) |
Jun 24, 2010 | 3.028 | 3.032 | 2.993 | 2.993 | 336,403 | -0.06(-1.98%) |
Jun 23, 2010 | 3.066 | 3.069 | 3.037 | 3.053 | 311,643 | -0.01(-0.41%) |
Jun 22, 2010 | 3.107 | 3.120 | 3.063 | 3.066 | 210,210 | -0.05(-1.53%) |
Jun 21, 2010 | 3.174 | 3.174 | 3.107 | 3.114 | 331,325 | -0.02(-0.51%) |
Jun 18, 2010 | 3.130 | 3.133 | 3.117 | 3.130 | 314,608 | -0.00(-0.10%) |
Jun 17, 2010 | 3.123 | 3.136 | 3.101 | 3.133 | 268,339 | +0.00(+0.00%) |
Jun 16, 2010 | 3.101 | 3.136 | 3.095 | 3.133 | 181,881 | +0.01(+0.31%) |
Jun 15, 2010 | 3.091 | 3.130 | 3.088 | 3.123 | 175,955 | +0.05(+1.66%) |
Jun 14, 2010 | 3.095 | 3.123 | 3.069 | 3.072 | 186,701 | -0.01(-0.21%) |
Jun 11, 2010 | 3.028 | 3.085 | 3.028 | 3.079 | 292,489 | +0.01(+0.41%) |
Jun 10, 2010 | 3.002 | 3.066 | 2.990 | 3.066 | 256,457 | +0.09(+3.12%) |
Jun 09, 2010 | 3.009 | 3.037 | 2.971 | 2.973 | 229,452 | -0.03(-1.08%) |
Jun 08, 2010 | 2.971 | 3.037 | 2.936 | 3.006 | 468,802 | +0.04(+1.29%) |
Jun 07, 2010 | 3.015 | 3.028 | 2.961 | 2.967 | 394,365 | -0.03(-1.17%) |
Jun 04, 2010 | 3.002 | 3.079 | 2.993 | 3.002 | 408,303 | -0.11(-3.48%) |
Jun 03, 2010 | 3.111 | 3.128 | 3.088 | 3.111 | 254,831 | -0.00(-0.10%) |
Jun 02, 2010 | 3.063 | 3.114 | 3.050 | 3.114 | 232,728 | +0.06(+1.87%) |
Jun 01, 2010 | 3.079 | 3.104 | 3.044 | 3.056 | 1,012,272 | -0.03(-1.13%) |
May 28, 2010 | 3.091 | 3.120 | 3.069 | 3.091 | 395,704 | -0.03(-0.82%) |
May 27, 2010 | 3.098 | 3.117 | 3.072 | 3.117 | 763,106 | +0.11(+3.59%) |
May 26, 2010 | 3.031 | 3.082 | 3.009 | 3.009 | 449,897 | -0.01(-0.42%) |
May 25, 2010 | 2.961 | 3.022 | 2.907 | 3.022 | 423,693 | -0.00(-0.11%) |
May 24, 2010 | 3.031 | 3.066 | 3.025 | 3.025 | 318,890 | -0.02(-0.63%) |
May 21, 2010 | 2.955 | 3.072 | 2.955 | 3.044 | 395,443 | +0.03(+1.06%) |
May 20, 2010 | 3.012 | 3.066 | 3.002 | 3.012 | 650,146 | -0.13(-4.15%) |
May 19, 2010 | 3.149 | 3.171 | 3.034 | 3.142 | 453,399 | -0.02(-0.70%) |
May 18, 2010 | 3.244 | 3.251 | 3.149 | 3.165 | 452,157 | -0.04(-1.29%) |
May 17, 2010 | 3.216 | 3.227 | 3.142 | 3.206 | 359,619 | +0.00(+0.00%) |
May 14, 2010 | 3.206 | 3.263 | 3.184 | 3.206 | 256,718 | -0.09(-2.61%) |
May 13, 2010 | 3.317 | 3.328 | 3.285 | 3.292 | 163,450 | -0.04(-1.33%) |
May 12, 2010 | 3.298 | 3.336 | 3.292 | 3.336 | 229,722 | +0.06(+1.75%) |
May 11, 2010 | 3.298 | 3.317 | 3.232 | 3.279 | 557,927 | -0.02(-0.67%) |
May 10, 2010 | 3.260 | 3.301 | 3.260 | 3.301 | 478,418 | +0.15(+4.72%) |
May 07, 2010 | 3.156 | 3.201 | 3.070 | 3.153 | 1,052,399 | +0.51(+19.50%) |
May 06, 2010 | 2.638 | 3.317 | 2.532 | 2.638 | 631 | -0.68(-20.54%) |
May 05, 2010 | 3.323 | 3.351 | 3.308 | 3.320 | 364,541 | -0.04(-1.32%) |
May 04, 2010 | 3.412 | 3.412 | 3.347 | 3.365 | 374,693 | -0.07(-2.12%) |
May 03, 2010 | 3.418 | 3.442 | 3.418 | 3.437 | 328,777 | +0.03(+0.93%) |
Apr 30, 2010 | 3.450 | 3.456 | 3.403 | 3.406 | 411,278 | -0.05(-1.37%) |
Apr 29, 2010 | 3.434 | 3.463 | 3.434 | 3.453 | 327,596 | +0.03(+0.93%) |
Apr 28, 2010 | 3.431 | 3.453 | 3.412 | 3.422 | 385,687 | +0.00(+0.09%) |
Apr 27, 2010 | 3.479 | 3.491 | 3.418 | 3.418 | 588,478 | -0.08(-2.35%) |
Apr 26, 2010 | 3.494 | 3.517 | 3.494 | 3.501 | 403,604 | +0.01(+0.18%) |
Apr 23, 2010 | 3.463 | 3.504 | 3.456 | 3.494 | 449,011 | +0.03(+0.73%) |
Apr 22, 2010 | 3.415 | 3.469 | 3.374 | 3.469 | 346,849 | +0.02(+0.64%) |
Apr 21, 2010 | 3.463 | 3.473 | 3.437 | 3.447 | 415,619 | -0.00(-0.09%) |
Apr 20, 2010 | 3.437 | 3.463 | 3.437 | 3.450 | 200,070 | +0.03(+0.74%) |
Apr 19, 2010 | 3.406 | 3.435 | 3.393 | 3.425 | 521,708 | -0.01(-0.18%) |
Apr 16, 2010 | 3.469 | 3.469 | 3.412 | 3.431 | 316,573 | -0.04(-1.19%) |
Apr 15, 2010 | 3.460 | 3.475 | 3.460 | 3.472 | 225,254 | +0.01(+0.18%) |
Apr 14, 2010 | 3.441 | 3.469 | 3.441 | 3.466 | 186,390 | +0.03(+0.83%) |
Apr 13, 2010 | 3.418 | 3.437 | 3.409 | 3.437 | 200,412 | +0.01(+0.18%) |
Apr 12, 2010 | 3.428 | 3.441 | 3.428 | 3.431 | 319,508 | -0.00(-0.09%) |
Apr 09, 2010 | 3.396 | 3.441 | 3.396 | 3.434 | 270,054 | +0.04(+1.12%) |
Apr 08, 2010 | 3.390 | 3.399 | 3.361 | 3.396 | 601,504 | +0.00(+0.00%) |
Apr 07, 2010 | 3.403 | 3.403 | 3.377 | 3.396 | 678,091 | -0.01(-0.19%) |
Apr 06, 2010 | 3.377 | 3.418 | 3.377 | 3.403 | 542,828 | +0.01(+0.28%) |
Apr 05, 2010 | 3.371 | 3.403 | 3.371 | 3.393 | 613,968 | +0.03(+1.04%) |