Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.767 | 4.767 | 4.733 | 4.762 | 69,113 | -0.01(-0.16%) |
Apr 28, 2011 | 4.717 | 4.769 | 4.691 | 4.769 | 100,063 | +0.05(+1.17%) |
Apr 27, 2011 | 4.709 | 4.735 | 4.668 | 4.715 | 118,194 | +0.00(+0.06%) |
Apr 26, 2011 | 4.680 | 4.712 | 4.654 | 4.712 | 66,222 | +0.03(+0.68%) |
Apr 25, 2011 | 4.657 | 4.683 | 4.655 | 4.680 | 56,697 | +0.02(+0.37%) |
Apr 21, 2011 | 4.631 | 4.683 | 4.619 | 4.662 | 89,757 | +0.05(+1.13%) |
Apr 20, 2011 | 4.573 | 4.628 | 4.573 | 4.610 | 82,365 | +0.08(+1.72%) |
Apr 19, 2011 | 4.529 | 4.564 | 4.518 | 4.532 | 74,081 | -0.01(-0.25%) |
Apr 18, 2011 | 4.541 | 4.544 | 4.469 | 4.544 | 106,850 | -0.02(-0.38%) |
Apr 15, 2011 | 4.558 | 4.564 | 4.547 | 4.561 | 66,866 | -0.00(-0.06%) |
Apr 14, 2011 | 4.576 | 4.590 | 4.550 | 4.564 | 193,441 | -0.04(-0.82%) |
Apr 13, 2011 | 4.570 | 4.622 | 4.570 | 4.602 | 77,846 | +0.04(+0.82%) |
Apr 12, 2011 | 4.579 | 4.605 | 4.550 | 4.564 | 82,939 | -0.05(-1.00%) |
Apr 11, 2011 | 4.628 | 4.634 | 4.590 | 4.610 | 77,227 | -0.01(-0.31%) |
Apr 08, 2011 | 4.625 | 4.636 | 4.607 | 4.625 | 95,195 | +0.00(+0.06%) |
Apr 07, 2011 | 4.625 | 4.634 | 4.618 | 4.622 | 79,129 | -0.00(-0.06%) |
Apr 06, 2011 | 4.642 | 4.642 | 4.605 | 4.625 | 85,570 | +0.01(+0.25%) |
Apr 05, 2011 | 4.634 | 4.634 | 4.602 | 4.613 | 117,344 | -0.01(-0.19%) |
Apr 04, 2011 | 4.602 | 4.654 | 4.602 | 4.622 | 87,026 | +0.01(+0.31%) |
Apr 01, 2011 | 4.599 | 4.619 | 4.587 | 4.608 | 52,196 | +0.02(+0.44%) |
Mar 31, 2011 | 4.538 | 4.596 | 4.512 | 4.587 | 410,047 | +0.04(+0.95%) |
Mar 30, 2011 | 4.489 | 4.547 | 4.469 | 4.544 | 80,826 | +0.08(+1.68%) |
Mar 29, 2011 | 4.440 | 4.472 | 4.436 | 4.469 | 108,624 | +0.02(+0.52%) |
Mar 28, 2011 | 4.440 | 4.451 | 4.405 | 4.446 | 155,821 | +0.00(+0.00%) |
Mar 25, 2011 | 4.434 | 4.469 | 4.420 | 4.446 | 39,597 | +0.00(+0.07%) |
Mar 24, 2011 | 4.399 | 4.457 | 4.399 | 4.443 | 53,250 | +0.04(+0.99%) |
Mar 23, 2011 | 4.373 | 4.414 | 4.367 | 4.399 | 90,051 | +0.02(+0.46%) |
Mar 22, 2011 | 4.385 | 4.389 | 4.367 | 4.379 | 135,135 | +0.01(+0.33%) |
Mar 21, 2011 | 4.365 | 4.396 | 4.362 | 4.365 | 146,299 | +0.06(+1.34%) |
Mar 18, 2011 | 4.292 | 4.312 | 4.272 | 4.307 | 105,823 | +0.05(+1.09%) |
Mar 17, 2011 | 4.286 | 4.286 | 4.223 | 4.260 | 43,590 | +0.04(+0.89%) |
Mar 16, 2011 | 4.286 | 4.286 | 4.214 | 4.223 | 42,176 | -0.05(-1.22%) |
Mar 15, 2011 | 4.265 | 4.416 | 4.258 | 4.275 | 265,759 | -0.14(-3.21%) |
Mar 14, 2011 | 4.425 | 4.425 | 4.344 | 4.416 | 72,591 | -0.03(-0.72%) |
Mar 11, 2011 | 4.446 | 4.469 | 4.411 | 4.448 | 87,976 | -0.01(-0.13%) |
Mar 10, 2011 | 4.472 | 4.472 | 4.422 | 4.454 | 130,724 | -0.03(-0.71%) |
Mar 09, 2011 | 4.495 | 4.495 | 4.454 | 4.486 | 54,886 | -0.02(-0.45%) |
Mar 08, 2011 | 4.469 | 4.506 | 4.454 | 4.506 | 72,017 | +0.03(+0.65%) |
Mar 07, 2011 | 4.492 | 4.498 | 4.457 | 4.477 | 143,972 | -0.02(-0.39%) |
Mar 04, 2011 | 4.477 | 4.495 | 4.469 | 4.495 | 170,833 | +0.02(+0.45%) |
Mar 03, 2011 | 4.448 | 4.474 | 4.448 | 4.474 | 82,507 | +0.04(+0.85%) |
Mar 02, 2011 | 4.440 | 4.448 | 4.414 | 4.437 | 54,969 | -0.01(-0.26%) |
Mar 01, 2011 | 4.460 | 4.469 | 4.434 | 4.448 | 179,321 | -0.01(-0.13%) |
Feb 28, 2011 | 4.460 | 4.466 | 4.431 | 4.454 | 266,226 | +0.01(+0.13%) |
Feb 25, 2011 | 4.385 | 4.448 | 4.385 | 4.448 | 50,516 | +0.07(+1.52%) |
Feb 24, 2011 | 4.425 | 4.425 | 4.356 | 4.382 | 49,254 | -0.02(-0.53%) |
Feb 23, 2011 | 4.408 | 4.434 | 4.353 | 4.405 | 104,354 | -0.00(-0.07%) |
Feb 22, 2011 | 4.405 | 4.457 | 4.388 | 4.408 | 90,780 | -0.05(-1.10%) |
Feb 18, 2011 | 4.495 | 4.495 | 4.422 | 4.457 | 190,703 | -0.02(-0.39%) |
Feb 17, 2011 | 4.452 | 4.486 | 4.426 | 4.474 | 362,620 | +0.02(+0.44%) |
Feb 16, 2011 | 4.415 | 4.455 | 4.409 | 4.455 | 230,373 | +0.04(+0.83%) |
Feb 15, 2011 | 4.409 | 4.438 | 4.398 | 4.418 | 235,224 | -0.01(-0.32%) |
Feb 14, 2011 | 4.424 | 4.463 | 4.424 | 4.432 | 360,254 | -0.02(-0.38%) |
Feb 11, 2011 | 4.469 | 4.520 | 4.418 | 4.449 | 608,600 | +0.10(+2.21%) |
Feb 10, 2011 | 4.356 | 4.375 | 4.333 | 4.353 | 82,705 | -0.01(-0.13%) |
Feb 09, 2011 | 4.361 | 4.375 | 4.337 | 4.359 | 83,422 | +0.01(+0.19%) |
Feb 08, 2011 | 4.344 | 4.353 | 4.325 | 4.350 | 36,367 | +0.02(+0.46%) |
Feb 07, 2011 | 4.288 | 4.333 | 4.282 | 4.330 | 60,664 | +0.05(+1.19%) |
Feb 04, 2011 | 4.291 | 4.291 | 4.277 | 4.279 | 60,480 | +0.00(+0.07%) |
Feb 03, 2011 | 4.299 | 4.299 | 4.262 | 4.276 | 41,996 | -0.02(-0.53%) |
Feb 02, 2011 | 4.299 | 4.342 | 4.288 | 4.299 | 67,162 | -0.03(-0.59%) |
Feb 01, 2011 | 4.251 | 4.325 | 4.251 | 4.325 | 56,824 | +0.08(+1.87%) |
Jan 31, 2011 | 4.243 | 4.274 | 4.237 | 4.245 | 65,140 | +0.01(+0.20%) |
Jan 28, 2011 | 4.268 | 4.271 | 4.223 | 4.237 | 37,265 | -0.04(-0.99%) |
Jan 27, 2011 | 4.288 | 4.296 | 4.257 | 4.279 | 38,255 | +0.01(+0.13%) |
Jan 26, 2011 | 4.262 | 4.274 | 4.240 | 4.274 | 87,432 | +0.03(+0.67%) |
Jan 25, 2011 | 4.265 | 4.265 | 4.234 | 4.245 | 65,811 | -0.01(-0.13%) |
Jan 24, 2011 | 4.206 | 4.257 | 4.206 | 4.251 | 112,595 | +0.04(+1.01%) |
Jan 21, 2011 | 4.310 | 4.310 | 4.206 | 4.209 | 234,026 | +0.04(+1.02%) |
Jan 20, 2011 | 4.146 | 4.177 | 4.145 | 4.166 | 191,086 | +0.02(+0.41%) |
Jan 19, 2011 | 4.161 | 4.192 | 4.148 | 4.149 | 89,719 | -0.03(-0.74%) |
Jan 18, 2011 | 4.124 | 4.180 | 4.124 | 4.180 | 86,870 | +0.05(+1.23%) |
Jan 14, 2011 | 4.104 | 4.138 | 4.104 | 4.129 | 127,522 | +0.01(+0.21%) |
Jan 13, 2011 | 4.104 | 4.127 | 4.098 | 4.121 | 145,815 | +0.03(+0.76%) |
Jan 12, 2011 | 4.062 | 4.098 | 4.062 | 4.090 | 108,525 | +0.04(+1.05%) |
Jan 11, 2011 | 4.047 | 4.053 | 4.039 | 4.047 | 52,843 | +0.01(+0.21%) |
Jan 10, 2011 | 4.076 | 4.076 | 4.030 | 4.039 | 99,128 | -0.03(-0.76%) |
Jan 07, 2011 | 4.090 | 4.095 | 4.059 | 4.070 | 71,461 | -0.01(-0.21%) |
Jan 06, 2011 | 4.090 | 4.090 | 4.070 | 4.079 | 56,120 | -0.03(-0.62%) |
Jan 05, 2011 | 4.084 | 4.104 | 4.073 | 4.104 | 29,335 | +0.01(+0.28%) |
Jan 04, 2011 | 4.135 | 4.135 | 4.084 | 4.093 | 90,578 | -0.04(-0.96%) |
Jan 03, 2011 | 4.161 | 4.163 | 4.087 | 4.132 | 76,832 | +0.04(+0.90%) |
Dec 31, 2010 | 4.073 | 4.101 | 4.073 | 4.095 | 115,724 | +0.00(+0.00%) |
Dec 30, 2010 | 4.084 | 4.095 | 4.073 | 4.095 | 62,421 | +0.01(+0.21%) |
Dec 29, 2010 | 4.062 | 4.098 | 4.062 | 4.087 | 36,802 | +0.03(+0.63%) |
Dec 28, 2010 | 4.079 | 4.079 | 4.042 | 4.062 | 63,736 | +0.01(+0.14%) |
Dec 27, 2010 | 4.053 | 4.061 | 4.039 | 4.056 | 182,505 | -0.02(-0.55%) |
Dec 23, 2010 | 4.045 | 4.083 | 3.974 | 4.079 | 80,007 | +0.02(+0.56%) |
Dec 22, 2010 | 4.045 | 4.085 | 4.039 | 4.056 | 123,456 | +0.03(+0.63%) |
Dec 21, 2010 | 4.053 | 4.062 | 4.022 | 4.030 | 95,836 | -0.02(-0.42%) |
Dec 20, 2010 | 4.039 | 4.059 | 4.004 | 4.047 | 81,570 | +0.00(+0.00%) |
Dec 17, 2010 | 4.070 | 4.070 | 4.008 | 4.047 | 47,529 | -0.01(-0.21%) |
Dec 16, 2010 | 4.056 | 4.056 | 4.019 | 4.056 | 20,018 | +0.02(+0.42%) |
Dec 15, 2010 | 4.050 | 4.050 | 4.008 | 4.039 | 108,536 | -0.00(-0.07%) |
Dec 14, 2010 | 4.030 | 4.059 | 3.954 | 4.042 | 64,040 | +0.01(+0.14%) |
Dec 13, 2010 | 4.050 | 4.056 | 4.030 | 4.036 | 56,888 | +0.01(+0.35%) |
Dec 10, 2010 | 4.028 | 4.028 | 3.991 | 4.022 | 38,485 | +0.02(+0.49%) |
Dec 09, 2010 | 4.025 | 4.025 | 3.977 | 4.002 | 29,943 | +0.01(+0.21%) |
Dec 08, 2010 | 3.999 | 3.999 | 3.960 | 3.994 | 108,610 | +0.00(+0.00%) |
Dec 07, 2010 | 4.056 | 4.056 | 3.965 | 3.994 | 66,204 | -0.01(-0.14%) |
Dec 06, 2010 | 4.013 | 4.025 | 3.988 | 3.999 | 69,623 | -0.05(-1.12%) |
Dec 03, 2010 | 4.042 | 4.062 | 4.022 | 4.045 | 98,233 | -0.01(-0.21%) |
Dec 02, 2010 | 3.979 | 4.053 | 3.974 | 4.053 | 123,113 | +0.10(+2.43%) |
Dec 01, 2010 | 3.985 | 3.994 | 3.934 | 3.957 | 73,968 | +0.05(+1.23%) |
Nov 30, 2010 | 3.900 | 3.923 | 3.835 | 3.909 | 175,493 | -0.05(-1.22%) |
Nov 29, 2010 | 3.977 | 3.977 | 3.929 | 3.957 | 116,017 | -0.02(-0.57%) |
Nov 26, 2010 | 3.977 | 4.022 | 3.951 | 3.979 | 24,116 | -0.03(-0.85%) |
Nov 24, 2010 | 4.045 | 4.013 | 4.013 | 4.013 | 26,891 | +0.00(+0.02%) |
Nov 23, 2010 | 4.025 | 4.025 | 3.982 | 4.013 | 42,660 | -0.04(-1.07%) |
Nov 22, 2010 | 4.053 | 4.067 | 4.005 | 4.056 | 63,637 | +0.00(+0.07%) |
Nov 19, 2010 | 3.974 | 4.053 | 3.974 | 4.053 | 96,264 | +0.04(+1.06%) |
Nov 18, 2010 | 4.002 | 4.036 | 4.002 | 4.011 | 93,191 | +0.02(+0.60%) |
Nov 17, 2010 | 4.020 | 4.020 | 3.975 | 3.987 | 88,256 | +0.00(+0.00%) |
Nov 16, 2010 | 4.031 | 4.078 | 3.953 | 3.987 | 77,886 | -0.08(-1.92%) |
Nov 15, 2010 | 4.042 | 4.176 | 4.034 | 4.065 | 103,038 | +0.03(+0.76%) |
Nov 12, 2010 | 4.106 | 4.115 | 4.014 | 4.034 | 108,824 | -0.04(-1.02%) |
Nov 11, 2010 | 4.017 | 4.076 | 4.017 | 4.076 | 43,406 | +0.01(+0.27%) |
Nov 10, 2010 | 4.095 | 4.095 | 3.973 | 4.065 | 239,327 | -0.04(-1.02%) |
Nov 09, 2010 | 4.151 | 4.156 | 4.092 | 4.106 | 117,018 | -0.06(-1.54%) |
Nov 08, 2010 | 4.207 | 4.215 | 4.154 | 4.170 | 239,090 | -0.07(-1.71%) |
Nov 05, 2010 | 4.237 | 4.271 | 4.218 | 4.243 | 170,956 | +0.03(+0.73%) |
Nov 04, 2010 | 4.385 | 4.385 | 4.204 | 4.212 | 117,672 | +0.03(+0.80%) |
Nov 03, 2010 | 4.154 | 4.179 | 4.120 | 4.179 | 75,813 | +0.05(+1.15%) |
Nov 02, 2010 | 4.101 | 4.151 | 4.101 | 4.131 | 100,333 | +0.04(+0.95%) |
Nov 01, 2010 | 4.092 | 4.156 | 4.065 | 4.092 | 176,301 | +0.01(+0.34%) |
Oct 29, 2010 | 4.031 | 4.081 | 4.003 | 4.078 | 130,330 | +0.06(+1.38%) |
Oct 28, 2010 | 4.014 | 4.023 | 3.989 | 4.023 | 141,078 | +0.04(+1.05%) |
Oct 27, 2010 | 3.992 | 4.014 | 3.962 | 3.981 | 199,111 | -0.03(-0.76%) |
Oct 25, 2010 | 3.962 | 4.020 | 3.962 | 4.012 | 204,890 | +0.05(+1.26%) |
Oct 22, 2010 | 3.925 | 3.970 | 3.911 | 3.962 | 265,704 | +0.06(+1.43%) |
Oct 21, 2010 | 3.939 | 3.962 | 3.900 | 3.906 | 221,522 | -0.01(-0.36%) |
Oct 20, 2010 | 3.870 | 3.923 | 3.856 | 3.920 | 270,797 | +0.05(+1.19%) |
Oct 19, 2010 | 3.917 | 3.917 | 3.847 | 3.874 | 309,631 | -0.05(-1.17%) |
Oct 18, 2010 | 3.942 | 3.942 | 3.884 | 3.920 | 127,887 | -0.00(-0.07%) |
Oct 15, 2010 | 3.936 | 3.950 | 3.911 | 3.923 | 218,414 | +0.01(+0.21%) |
Oct 14, 2010 | 3.881 | 3.914 | 3.867 | 3.914 | 204,258 | +0.02(+0.50%) |
Oct 13, 2010 | 3.842 | 3.906 | 3.839 | 3.895 | 224,701 | +0.06(+1.67%) |
Oct 12, 2010 | 3.817 | 3.839 | 3.811 | 3.831 | 100,617 | -0.00(-0.07%) |
Oct 11, 2010 | 3.781 | 3.836 | 3.781 | 3.833 | 121,109 | +0.04(+1.10%) |
Oct 08, 2010 | 3.792 | 3.797 | 3.691 | 3.792 | 165,884 | +0.01(+0.37%) |
Oct 07, 2010 | 3.772 | 3.797 | 3.747 | 3.778 | 144,555 | +0.03(+0.74%) |
Oct 06, 2010 | 3.717 | 3.761 | 3.717 | 3.750 | 82,919 | +0.02(+0.45%) |
Oct 05, 2010 | 3.725 | 3.747 | 3.700 | 3.733 | 227,793 | +0.05(+1.28%) |
Oct 04, 2010 | 3.700 | 3.708 | 3.675 | 3.686 | 138,358 | -0.03(-0.90%) |
Oct 01, 2010 | 3.719 | 3.739 | 3.689 | 3.719 | 249,094 | +0.03(+0.83%) |
Sep 30, 2010 | 3.689 | 3.705 | 3.666 | 3.689 | 314,222 | +0.01(+0.23%) |
Sep 29, 2010 | 3.680 | 3.686 | 3.652 | 3.680 | 283,844 | +0.01(+0.30%) |
Sep 28, 2010 | 3.630 | 3.669 | 3.591 | 3.669 | 84,610 | +0.04(+1.07%) |
Sep 27, 2010 | 3.655 | 3.655 | 3.623 | 3.630 | 212,322 | -0.01(-0.38%) |
Sep 24, 2010 | 3.622 | 3.647 | 3.622 | 3.644 | 209,377 | +0.04(+1.16%) |
Sep 23, 2010 | 3.588 | 3.611 | 3.563 | 3.602 | 121,648 | +0.00(+0.08%) |
Sep 22, 2010 | 3.561 | 3.611 | 3.561 | 3.600 | 386,781 | +0.02(+0.62%) |
Sep 21, 2010 | 3.555 | 3.588 | 3.524 | 3.577 | 146,390 | +0.02(+0.63%) |
Sep 20, 2010 | 3.511 | 3.555 | 3.511 | 3.555 | 80,106 | +0.04(+1.03%) |
Sep 17, 2010 | 3.519 | 3.533 | 3.505 | 3.519 | 44,742 | -0.01(-0.24%) |
Sep 15, 2010 | 3.536 | 3.536 | 3.499 | 3.527 | 71,629 | +0.01(+0.16%) |
Sep 14, 2010 | 3.499 | 3.547 | 3.472 | 3.522 | 147,220 | +0.00(+0.00%) |
Sep 13, 2010 | 3.519 | 3.550 | 3.505 | 3.522 | 174,006 | +0.03(+0.80%) |
Sep 10, 2010 | 3.477 | 3.507 | 3.477 | 3.494 | 62,717 | +0.00(+0.11%) |
Sep 09, 2010 | 3.485 | 3.508 | 3.469 | 3.490 | 172,961 | +0.02(+0.53%) |
Sep 08, 2010 | 3.497 | 3.502 | 3.435 | 3.472 | 132,769 | +0.01(+0.32%) |
Sep 07, 2010 | 3.488 | 3.488 | 3.444 | 3.460 | 84,118 | -0.03(-0.80%) |
Sep 03, 2010 | 3.441 | 3.491 | 3.441 | 3.488 | 136,713 | +0.06(+1.79%) |
Sep 02, 2010 | 3.385 | 3.444 | 3.385 | 3.427 | 55,863 | +0.03(+0.98%) |
Sep 01, 2010 | 3.357 | 3.430 | 3.357 | 3.394 | 95,771 | +0.08(+2.48%) |
Aug 31, 2010 | 3.291 | 3.327 | 3.285 | 3.311 | 48,503 | +0.02(+0.55%) |
Aug 30, 2010 | 3.318 | 3.327 | 3.268 | 3.293 | 87,470 | -0.04(-1.25%) |
Aug 27, 2010 | 3.335 | 3.352 | 3.277 | 3.335 | 111,946 | +0.06(+1.96%) |
Aug 26, 2010 | 3.307 | 3.307 | 3.260 | 3.271 | 133,347 | -0.01(-0.34%) |
Aug 25, 2010 | 3.266 | 3.321 | 3.202 | 3.282 | 210,365 | +0.04(+1.11%) |
Aug 24, 2010 | 3.221 | 3.260 | 3.218 | 3.246 | 61,628 | -0.03(-0.83%) |
Aug 23, 2010 | 3.307 | 3.318 | 3.271 | 3.273 | 41,412 | -0.01(-0.44%) |
Aug 20, 2010 | 3.302 | 3.313 | 3.258 | 3.288 | 55,349 | -0.01(-0.42%) |
Aug 19, 2010 | 3.346 | 3.363 | 3.296 | 3.302 | 52,526 | -0.05(-1.41%) |
Aug 18, 2010 | 3.394 | 3.394 | 3.341 | 3.349 | 81,155 | -0.01(-0.33%) |
Aug 17, 2010 | 3.330 | 3.371 | 3.319 | 3.360 | 85,935 | +0.04(+1.16%) |
Aug 16, 2010 | 3.319 | 3.322 | 3.289 | 3.322 | 81,905 | +0.02(+0.75%) |
Aug 13, 2010 | 3.297 | 3.306 | 3.278 | 3.297 | 34,366 | -0.00(-0.08%) |
Aug 12, 2010 | 3.236 | 3.305 | 3.236 | 3.300 | 73,875 | -0.00(-0.08%) |
Aug 11, 2010 | 3.357 | 3.357 | 3.291 | 3.302 | 111,933 | -0.12(-3.61%) |
Aug 10, 2010 | 3.382 | 3.437 | 3.379 | 3.426 | 100,638 | +0.01(+0.24%) |
Aug 09, 2010 | 3.462 | 3.462 | 3.410 | 3.418 | 60,143 | -0.00(-0.08%) |
Aug 06, 2010 | 3.421 | 3.426 | 3.368 | 3.421 | 98,376 | -0.01(-0.16%) |
Aug 05, 2010 | 3.396 | 3.426 | 3.377 | 3.426 | 67,202 | +0.02(+0.57%) |
Aug 04, 2010 | 3.437 | 3.437 | 3.385 | 3.407 | 58,750 | +0.01(+0.32%) |
Aug 03, 2010 | 3.415 | 3.415 | 3.382 | 3.396 | 90,553 | -0.01(-0.16%) |
Aug 02, 2010 | 3.330 | 3.410 | 3.330 | 3.401 | 102,438 | +0.09(+2.57%) |
Jul 30, 2010 | 3.316 | 3.330 | 3.269 | 3.316 | 57,725 | +0.02(+0.50%) |
Jul 29, 2010 | 3.308 | 3.349 | 3.280 | 3.300 | 101,722 | -0.01(-0.25%) |
Jul 28, 2010 | 3.300 | 3.327 | 3.300 | 3.308 | 99,281 | -0.01(-0.25%) |
Jul 27, 2010 | 3.341 | 3.341 | 3.291 | 3.316 | 70,315 | +0.00(+0.00%) |
Jul 26, 2010 | 3.250 | 3.319 | 3.250 | 3.316 | 94,630 | +0.05(+1.52%) |
Jul 23, 2010 | 3.264 | 3.280 | 3.231 | 3.267 | 142,078 | +0.02(+0.76%) |
Jul 22, 2010 | 3.162 | 3.275 | 3.162 | 3.242 | 90,946 | +0.07(+2.34%) |
Jul 21, 2010 | 3.173 | 3.196 | 3.162 | 3.168 | 109,315 | -0.02(-0.78%) |
Jul 20, 2010 | 3.157 | 3.192 | 3.157 | 3.192 | 44,054 | +0.01(+0.26%) |
Jul 19, 2010 | 3.179 | 3.184 | 3.139 | 3.184 | 99,478 | +0.02(+0.78%) |
Jul 16, 2010 | 3.159 | 3.192 | 3.140 | 3.159 | 109,748 | -0.06(-1.88%) |
Jul 15, 2010 | 3.162 | 3.220 | 3.162 | 3.220 | 190,217 | +0.03(+1.04%) |
Jul 14, 2010 | 3.195 | 3.195 | 3.165 | 3.187 | 36,483 | -0.00(-0.09%) |
Jul 13, 2010 | 3.168 | 3.201 | 3.168 | 3.190 | 87,189 | +0.04(+1.40%) |
Jul 12, 2010 | 3.181 | 3.181 | 3.115 | 3.146 | 94,343 | -0.03(-0.95%) |
Jul 09, 2010 | 3.176 | 3.179 | 3.124 | 3.176 | 107,991 | +0.04(+1.14%) |
Jul 08, 2010 | 3.148 | 3.148 | 3.096 | 3.140 | 145,064 | +0.04(+1.15%) |
Jul 07, 2010 | 3.005 | 3.104 | 3.003 | 3.104 | 99,961 | +0.12(+3.96%) |
Jul 06, 2010 | 2.959 | 3.017 | 2.959 | 2.986 | 273,305 | +0.05(+1.69%) |
Jul 02, 2010 | 2.937 | 2.950 | 2.915 | 2.937 | 50,942 | +0.01(+0.28%) |
Jul 01, 2010 | 2.917 | 2.934 | 2.882 | 2.928 | 36,727 | +0.01(+0.19%) |
Jun 30, 2010 | 2.956 | 2.983 | 2.923 | 2.923 | 59,463 | -0.03(-0.93%) |
Jun 29, 2010 | 2.989 | 2.989 | 2.937 | 2.950 | 65,733 | -0.09(-3.07%) |
Jun 25, 2010 | 3.044 | 3.049 | 3.011 | 3.044 | 52,892 | -0.00(-0.09%) |
Jun 24, 2010 | 3.085 | 3.085 | 3.027 | 3.047 | 77,658 | -0.03(-0.98%) |
Jun 23, 2010 | 3.088 | 3.091 | 3.066 | 3.077 | 50,513 | +0.01(+0.18%) |
Jun 22, 2010 | 3.093 | 3.107 | 3.071 | 3.071 | 36,279 | -0.01(-0.45%) |
Jun 21, 2010 | 3.102 | 3.126 | 3.085 | 3.085 | 127,884 | +0.01(+0.27%) |
Jun 18, 2010 | 3.077 | 3.093 | 3.047 | 3.077 | 151,232 | +0.00(+0.00%) |
Jun 17, 2010 | 3.074 | 3.085 | 3.049 | 3.077 | 43,833 | -0.01(-0.27%) |
Jun 16, 2010 | 3.091 | 3.091 | 3.025 | 3.085 | 178,910 | +0.00(+0.00%) |
Jun 15, 2010 | 2.983 | 3.085 | 2.983 | 3.085 | 94,815 | +0.09(+2.94%) |
Jun 14, 2010 | 2.994 | 3.049 | 2.994 | 2.997 | 47,157 | -0.01(-0.27%) |
Jun 11, 2010 | 2.967 | 3.005 | 2.953 | 3.005 | 136,325 | +0.04(+1.39%) |
Jun 10, 2010 | 2.895 | 2.967 | 2.895 | 2.964 | 79,712 | +0.09(+3.16%) |
Jun 09, 2010 | 2.915 | 2.915 | 2.873 | 2.873 | 55,368 | -0.00(-0.10%) |
Jun 08, 2010 | 2.882 | 2.884 | 2.827 | 2.876 | 54,866 | +0.02(+0.77%) |
Jun 07, 2010 | 2.915 | 2.923 | 2.849 | 2.854 | 92,943 | -0.03(-1.05%) |
Jun 04, 2010 | 2.884 | 2.953 | 2.882 | 2.884 | 169,270 | -0.09(-3.14%) |
Jun 03, 2010 | 2.972 | 2.981 | 2.942 | 2.978 | 327,819 | +0.04(+1.40%) |
Jun 02, 2010 | 2.904 | 2.939 | 2.890 | 2.937 | 96,237 | +0.06(+2.10%) |
Jun 01, 2010 | 2.882 | 2.939 | 2.876 | 2.876 | 49,211 | -0.05(-1.78%) |
May 28, 2010 | 2.928 | 2.967 | 2.904 | 2.928 | 180,365 | -0.01(-0.28%) |
May 27, 2010 | 2.926 | 2.937 | 2.882 | 2.937 | 235,661 | +0.10(+3.69%) |
May 26, 2010 | 2.887 | 2.904 | 2.802 | 2.832 | 162,589 | -0.02(-0.68%) |
May 25, 2010 | 2.805 | 2.851 | 2.731 | 2.851 | 151,555 | -0.00(-0.10%) |
May 24, 2010 | 2.835 | 2.884 | 2.829 | 2.854 | 164,706 | -0.02(-0.67%) |
May 21, 2010 | 2.799 | 2.887 | 2.799 | 2.873 | 236,218 | +0.01(+0.29%) |
May 20, 2010 | 2.832 | 2.898 | 2.827 | 2.865 | 275,036 | -0.12(-4.05%) |
May 19, 2010 | 3.003 | 3.003 | 2.931 | 2.986 | 109,784 | +0.00(+0.00%) |
May 18, 2010 | 3.078 | 3.078 | 2.943 | 2.986 | 158,748 | -0.08(-2.48%) |
May 17, 2010 | 3.062 | 3.073 | 3.008 | 3.062 | 114,468 | -0.03(-0.97%) |
May 14, 2010 | 3.092 | 3.146 | 3.062 | 3.092 | 170,258 | -0.05(-1.64%) |
May 13, 2010 | 3.122 | 3.171 | 3.122 | 3.144 | 60,266 | -0.02(-0.60%) |
May 12, 2010 | 3.165 | 3.168 | 3.108 | 3.163 | 125,724 | +0.04(+1.13%) |
May 11, 2010 | 3.122 | 3.144 | 3.111 | 3.127 | 205,955 | +0.00(+0.09%) |
May 10, 2010 | 3.138 | 3.151 | 3.100 | 3.125 | 289,685 | +0.12(+4.06%) |
May 07, 2010 | 3.062 | 3.065 | 2.929 | 3.002 | 146,035 | -0.04(-1.25%) |
May 06, 2010 | 3.141 | 3.187 | 2.796 | 3.040 | 398,656 | -0.16(-4.86%) |
May 05, 2010 | 3.238 | 3.249 | 3.190 | 3.196 | 211,496 | -0.11(-3.35%) |
May 04, 2010 | 3.328 | 3.328 | 3.241 | 3.306 | 237,106 | -0.07(-2.09%) |