Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.641 | 3.677 | 3.614 | 3.668 | 159,090 | +0.04(+1.24%) |
Apr 29, 2010 | 3.663 | 3.663 | 3.623 | 3.623 | 172,149 | -0.03(-0.74%) |
Apr 28, 2010 | 3.636 | 3.650 | 3.632 | 3.650 | 140,288 | -0.00(-0.07%) |
Apr 27, 2010 | 3.668 | 3.668 | 3.627 | 3.652 | 176,397 | -0.02(-0.42%) |
Apr 26, 2010 | 3.650 | 3.668 | 3.636 | 3.668 | 123,256 | +0.03(+0.86%) |
Apr 23, 2010 | 3.641 | 3.681 | 3.636 | 3.636 | 163,224 | -0.03(-0.73%) |
Apr 22, 2010 | 3.645 | 3.668 | 3.627 | 3.663 | 81,703 | +0.02(+0.49%) |
Apr 21, 2010 | 3.659 | 3.659 | 3.618 | 3.645 | 68,479 | +0.02(+0.49%) |
Apr 20, 2010 | 3.609 | 3.632 | 3.609 | 3.627 | 110,874 | +0.00(+0.12%) |
Apr 19, 2010 | 3.560 | 3.623 | 3.560 | 3.623 | 139,366 | +0.05(+1.38%) |
Apr 16, 2010 | 3.578 | 3.605 | 3.560 | 3.574 | 217,380 | -0.02(-0.65%) |
Apr 15, 2010 | 3.596 | 3.614 | 3.584 | 3.597 | 127,439 | -0.00(-0.09%) |
Apr 14, 2010 | 3.583 | 3.609 | 3.583 | 3.600 | 86,285 | +0.02(+0.50%) |
Apr 13, 2010 | 3.596 | 3.605 | 3.574 | 3.583 | 145,915 | -0.01(-0.31%) |
Apr 12, 2010 | 3.571 | 3.607 | 3.567 | 3.594 | 171,311 | +0.01(+0.25%) |
Apr 09, 2010 | 3.567 | 3.589 | 3.554 | 3.585 | 268,422 | +0.01(+0.37%) |
Apr 08, 2010 | 3.554 | 3.571 | 3.537 | 3.571 | 165,044 | +0.04(+1.13%) |
Apr 07, 2010 | 3.540 | 3.554 | 3.531 | 3.531 | 173,660 | +0.00(+0.00%) |
Apr 06, 2010 | 3.549 | 3.563 | 3.527 | 3.531 | 222,996 | -0.04(-1.12%) |
Apr 05, 2010 | 3.652 | 3.660 | 3.554 | 3.571 | 294,947 | -0.10(-2.67%) |
Apr 01, 2010 | 3.634 | 3.669 | 3.669 | 3.669 | 149,107 | +0.02(+0.49%) |
Mar 31, 2010 | 3.616 | 3.652 | 3.603 | 3.652 | 211,247 | +0.03(+0.86%) |
Mar 30, 2010 | 3.585 | 3.625 | 3.585 | 3.620 | 93,061 | +0.02(+0.62%) |
Mar 29, 2010 | 3.571 | 3.598 | 3.567 | 3.598 | 115,160 | +0.02(+0.62%) |
Mar 26, 2010 | 3.558 | 3.585 | 3.558 | 3.576 | 101,572 | +0.02(+0.50%) |
Mar 25, 2010 | 3.563 | 3.576 | 3.558 | 3.558 | 88,573 | -0.01(-0.25%) |
Mar 24, 2010 | 3.563 | 3.576 | 3.558 | 3.567 | 130,796 | -0.01(-0.30%) |
Mar 23, 2010 | 3.589 | 3.589 | 3.558 | 3.578 | 197,816 | +0.01(+0.18%) |
Mar 22, 2010 | 3.527 | 3.571 | 3.527 | 3.571 | 110,236 | +0.00(+0.12%) |
Mar 19, 2010 | 3.518 | 3.567 | 3.509 | 3.567 | 151,631 | +0.05(+1.32%) |
Mar 18, 2010 | 3.527 | 3.531 | 3.514 | 3.521 | 118,740 | -0.01(-0.30%) |
Mar 17, 2010 | 3.505 | 3.536 | 3.505 | 3.531 | 259,779 | +0.01(+0.38%) |
Mar 16, 2010 | 3.487 | 3.536 | 3.487 | 3.518 | 336,834 | +0.02(+0.51%) |
Mar 15, 2010 | 3.509 | 3.514 | 3.496 | 3.500 | 188,886 | -0.01(-0.38%) |
Mar 12, 2010 | 3.518 | 3.520 | 3.505 | 3.514 | 143,338 | -0.00(-0.13%) |
Mar 11, 2010 | 3.536 | 3.545 | 3.505 | 3.518 | 196,597 | -0.03(-0.75%) |
Mar 10, 2010 | 3.554 | 3.563 | 3.531 | 3.545 | 193,085 | -0.00(-0.13%) |
Mar 09, 2010 | 3.545 | 3.554 | 3.531 | 3.549 | 128,304 | +0.01(+0.31%) |
Mar 08, 2010 | 3.578 | 3.578 | 3.529 | 3.538 | 263,294 | -0.02(-0.62%) |
Mar 05, 2010 | 3.547 | 3.582 | 3.547 | 3.560 | 215,587 | +0.00(+0.12%) |
Mar 04, 2010 | 3.542 | 3.560 | 3.538 | 3.556 | 137,350 | -0.00(-0.12%) |
Mar 03, 2010 | 3.565 | 3.569 | 3.551 | 3.560 | 79,930 | +0.01(+0.37%) |
Mar 02, 2010 | 3.565 | 3.573 | 3.529 | 3.547 | 182,729 | -0.04(-1.11%) |
Mar 01, 2010 | 3.556 | 3.587 | 3.556 | 3.587 | 167,361 | +0.01(+0.25%) |
Feb 26, 2010 | 3.556 | 3.587 | 3.529 | 3.578 | 228,290 | +0.04(+1.25%) |
Feb 25, 2010 | 3.498 | 3.542 | 3.489 | 3.534 | 180,193 | +0.02(+0.63%) |
Feb 24, 2010 | 3.489 | 3.529 | 3.463 | 3.511 | 202,010 | -0.00(-0.13%) |
Feb 23, 2010 | 3.458 | 3.516 | 3.458 | 3.516 | 153,572 | +0.05(+1.53%) |
Feb 22, 2010 | 3.525 | 3.534 | 3.445 | 3.463 | 238,855 | -0.08(-2.37%) |
Feb 19, 2010 | 3.511 | 3.578 | 3.511 | 3.547 | 146,372 | +0.01(+0.25%) |
Feb 18, 2010 | 3.534 | 3.596 | 3.503 | 3.538 | 286,997 | +0.00(+0.00%) |
Feb 17, 2010 | 3.503 | 3.560 | 3.503 | 3.538 | 164,459 | +0.02(+0.63%) |
Feb 16, 2010 | 3.445 | 3.525 | 3.445 | 3.516 | 339,587 | +0.06(+1.66%) |
Feb 12, 2010 | 3.445 | 3.458 | 3.458 | 3.458 | 102,075 | +0.01(+0.26%) |
Feb 11, 2010 | 3.441 | 3.467 | 3.436 | 3.449 | 111,215 | +0.00(+0.13%) |
Feb 10, 2010 | 3.458 | 3.467 | 3.432 | 3.445 | 204,341 | +0.00(+0.06%) |
Feb 09, 2010 | 3.513 | 3.513 | 3.443 | 3.443 | 508,751 | -0.07(-2.00%) |
Feb 08, 2010 | 3.566 | 3.588 | 3.509 | 3.513 | 264,932 | -0.05(-1.37%) |
Feb 05, 2010 | 3.509 | 3.575 | 3.469 | 3.562 | 175,300 | +0.03(+0.75%) |
Feb 04, 2010 | 3.549 | 3.549 | 3.518 | 3.535 | 256,641 | -0.01(-0.37%) |
Feb 03, 2010 | 3.579 | 3.579 | 3.540 | 3.549 | 247,817 | -0.01(-0.37%) |
Feb 02, 2010 | 3.566 | 3.584 | 3.557 | 3.562 | 199,175 | -0.00(-0.12%) |
Feb 01, 2010 | 3.491 | 3.579 | 3.491 | 3.566 | 210,593 | +0.05(+1.50%) |
Jan 29, 2010 | 3.491 | 3.531 | 3.452 | 3.514 | 248,532 | +0.01(+0.25%) |
Jan 28, 2010 | 3.509 | 3.518 | 3.504 | 3.505 | 197,008 | -0.01(-0.36%) |
Jan 27, 2010 | 3.500 | 3.518 | 3.491 | 3.518 | 294,162 | +0.02(+0.50%) |
Jan 26, 2010 | 3.447 | 3.509 | 3.447 | 3.500 | 183,109 | +0.02(+0.63%) |
Jan 25, 2010 | 3.478 | 3.513 | 3.456 | 3.478 | 289,349 | +0.00(+0.13%) |
Jan 22, 2010 | 3.421 | 3.487 | 3.421 | 3.474 | 134,120 | +0.04(+1.15%) |
Jan 21, 2010 | 3.460 | 3.478 | 3.421 | 3.434 | 223,254 | -0.03(-0.89%) |
Jan 20, 2010 | 3.469 | 3.500 | 3.452 | 3.465 | 135,292 | -0.02(-0.63%) |
Jan 19, 2010 | 3.447 | 3.500 | 3.447 | 3.487 | 182,712 | +0.04(+1.15%) |
Jan 15, 2010 | 3.456 | 3.447 | 3.447 | 3.447 | 129,241 | -0.01(-0.38%) |
Jan 14, 2010 | 3.491 | 3.491 | 3.456 | 3.460 | 199,940 | -0.04(-1.01%) |
Jan 13, 2010 | 3.460 | 3.513 | 3.460 | 3.496 | 214,257 | +0.02(+0.63%) |
Jan 12, 2010 | 3.456 | 3.509 | 3.456 | 3.474 | 299,986 | +0.01(+0.38%) |
Jan 11, 2010 | 3.465 | 3.478 | 3.456 | 3.460 | 194,083 | +0.00(+0.13%) |
Jan 08, 2010 | 3.447 | 3.456 | 3.434 | 3.456 | 184,325 | +0.00(+0.13%) |
Jan 07, 2010 | 3.425 | 3.452 | 3.412 | 3.452 | 185,392 | +0.04(+1.29%) |
Jan 06, 2010 | 3.386 | 3.434 | 3.386 | 3.408 | 187,450 | +0.01(+0.39%) |
Jan 05, 2010 | 3.377 | 3.399 | 3.368 | 3.394 | 71,071 | +0.01(+0.39%) |
Jan 04, 2010 | 3.390 | 3.408 | 3.372 | 3.381 | 176,345 | -0.00(-0.13%) |
Dec 31, 2009 | 3.350 | 3.386 | 3.386 | 3.386 | 195,793 | +0.06(+1.72%) |
Dec 30, 2009 | 3.337 | 3.346 | 3.320 | 3.328 | 150,551 | -0.03(-0.79%) |
Dec 29, 2009 | 3.328 | 3.359 | 3.328 | 3.355 | 154,806 | +0.02(+0.66%) |
Dec 28, 2009 | 3.324 | 3.346 | 3.324 | 3.333 | 106,696 | +0.01(+0.40%) |
Dec 24, 2009 | 3.315 | 3.333 | 3.306 | 3.320 | 81,560 | +0.01(+0.27%) |
Dec 23, 2009 | 3.306 | 3.328 | 3.302 | 3.311 | 122,618 | +0.00(+0.00%) |
Dec 22, 2009 | 3.328 | 3.333 | 3.302 | 3.311 | 128,583 | -0.01(-0.40%) |
Dec 21, 2009 | 3.355 | 3.359 | 3.311 | 3.324 | 269,845 | -0.03(-0.79%) |
Dec 18, 2009 | 3.346 | 3.372 | 3.333 | 3.350 | 243,412 | +0.00(+0.00%) |
Dec 17, 2009 | 3.350 | 3.368 | 3.346 | 3.350 | 194,151 | -0.01(-0.26%) |
Dec 16, 2009 | 3.364 | 3.386 | 3.337 | 3.359 | 220,442 | -0.02(-0.52%) |
Dec 15, 2009 | 3.421 | 3.421 | 3.350 | 3.377 | 250,922 | -0.04(-1.29%) |
Dec 14, 2009 | 3.372 | 3.425 | 3.364 | 3.421 | 207,327 | +0.02(+0.52%) |
Dec 11, 2009 | 3.368 | 3.412 | 3.346 | 3.403 | 216,163 | +0.03(+0.91%) |
Dec 10, 2009 | 3.364 | 3.380 | 3.346 | 3.372 | 175,153 | +0.01(+0.39%) |
Dec 09, 2009 | 3.430 | 3.430 | 3.355 | 3.359 | 194,182 | -0.07(-2.13%) |
Dec 08, 2009 | 3.430 | 3.452 | 3.399 | 3.432 | 147,955 | +0.02(+0.47%) |
Dec 07, 2009 | 3.416 | 3.443 | 3.412 | 3.416 | 153,554 | -0.02(-0.64%) |
Dec 04, 2009 | 3.386 | 3.452 | 3.384 | 3.438 | 213,362 | +0.03(+0.90%) |
Dec 03, 2009 | 3.355 | 3.408 | 3.350 | 3.408 | 241,950 | +0.05(+1.44%) |
Dec 02, 2009 | 3.320 | 3.364 | 3.315 | 3.359 | 276,559 | +0.04(+1.19%) |
Dec 01, 2009 | 3.333 | 3.342 | 3.315 | 3.320 | 258,806 | -0.02(-0.53%) |
Nov 30, 2009 | 3.381 | 3.381 | 3.328 | 3.337 | 304,638 | +0.00(+0.13%) |
Nov 27, 2009 | 3.328 | 3.342 | 3.315 | 3.333 | 121,298 | -0.01(-0.40%) |
Nov 25, 2009 | 3.355 | 3.386 | 3.311 | 3.346 | 201,530 | -0.02(-0.65%) |
Nov 24, 2009 | 3.302 | 3.386 | 3.302 | 3.368 | 193,242 | +0.05(+1.46%) |
Nov 23, 2009 | 3.293 | 3.333 | 3.262 | 3.320 | 176,109 | +0.04(+1.34%) |
Nov 20, 2009 | 3.254 | 3.276 | 3.245 | 3.276 | 197,449 | +0.02(+0.54%) |
Nov 19, 2009 | 3.258 | 3.267 | 3.227 | 3.258 | 196,100 | -0.02(-0.54%) |
Nov 18, 2009 | 3.267 | 3.298 | 3.258 | 3.276 | 188,509 | +0.01(+0.27%) |
Nov 17, 2009 | 3.258 | 3.276 | 3.249 | 3.267 | 155,299 | +0.00(+0.00%) |
Nov 16, 2009 | 3.245 | 3.271 | 3.245 | 3.267 | 137,900 | +0.01(+0.41%) |
Nov 13, 2009 | 3.249 | 3.276 | 3.227 | 3.254 | 196,749 | +0.00(+0.14%) |
Nov 12, 2009 | 3.262 | 3.280 | 3.232 | 3.249 | 262,233 | -0.04(-1.20%) |
Nov 11, 2009 | 3.315 | 3.331 | 3.280 | 3.289 | 233,380 | -0.03(-0.93%) |
Nov 10, 2009 | 3.293 | 3.324 | 3.284 | 3.320 | 196,538 | -0.00(-0.13%) |
Nov 09, 2009 | 3.284 | 3.337 | 3.254 | 3.324 | 244,893 | +0.04(+1.26%) |
Nov 06, 2009 | 3.289 | 3.311 | 3.271 | 3.283 | 127,760 | -0.01(-0.32%) |
Nov 05, 2009 | 3.236 | 3.298 | 3.236 | 3.293 | 281,912 | +0.05(+1.63%) |
Nov 04, 2009 | 3.245 | 3.258 | 3.223 | 3.240 | 202,309 | -0.01(-0.40%) |
Nov 03, 2009 | 3.232 | 3.254 | 3.232 | 3.254 | 114,291 | +0.00(+0.14%) |
Nov 02, 2009 | 3.223 | 3.254 | 3.214 | 3.249 | 173,924 | +0.02(+0.68%) |
Oct 30, 2009 | 3.267 | 3.271 | 3.196 | 3.227 | 211,440 | -0.01(-0.41%) |
Oct 29, 2009 | 3.214 | 3.249 | 3.214 | 3.240 | 157,897 | +0.04(+1.10%) |
Oct 28, 2009 | 3.254 | 3.262 | 3.196 | 3.205 | 148,394 | -0.05(-1.49%) |
Oct 27, 2009 | 3.254 | 3.262 | 3.231 | 3.254 | 151,530 | +0.02(+0.68%) |
Oct 26, 2009 | 3.236 | 3.245 | 3.214 | 3.232 | 220,540 | +0.00(+0.14%) |
Oct 23, 2009 | 3.223 | 3.240 | 3.223 | 3.227 | 222,161 | -0.03(-0.95%) |
Oct 22, 2009 | 3.276 | 3.276 | 3.249 | 3.258 | 126,584 | -0.01(-0.40%) |
Oct 21, 2009 | 3.293 | 3.324 | 3.262 | 3.271 | 169,061 | -0.03(-0.93%) |
Oct 20, 2009 | 3.254 | 3.315 | 3.240 | 3.302 | 441,829 | +0.07(+2.32%) |
Oct 19, 2009 | 3.196 | 3.262 | 3.187 | 3.227 | 170,008 | +0.01(+0.41%) |
Oct 16, 2009 | 3.161 | 3.214 | 3.161 | 3.214 | 94,332 | +0.05(+1.53%) |
Oct 15, 2009 | 3.165 | 3.214 | 3.126 | 3.165 | 406,421 | -0.05(-1.51%) |
Oct 14, 2009 | 3.271 | 3.311 | 3.192 | 3.214 | 400,286 | -0.11(-3.18%) |
Oct 13, 2009 | 3.232 | 3.355 | 3.232 | 3.320 | 256,482 | +0.07(+2.31%) |
Oct 12, 2009 | 3.316 | 3.337 | 3.104 | 3.245 | 826,579 | -0.13(-3.79%) |
Oct 09, 2009 | 3.474 | 3.474 | 3.368 | 3.372 | 272,205 | -0.12(-3.40%) |
Oct 08, 2009 | 3.487 | 3.500 | 3.474 | 3.491 | 107,075 | -0.00(-0.05%) |
Oct 07, 2009 | 3.452 | 3.496 | 3.434 | 3.493 | 241,232 | +0.05(+1.33%) |
Oct 06, 2009 | 3.456 | 3.456 | 3.421 | 3.447 | 142,967 | +0.01(+0.38%) |
Oct 05, 2009 | 3.434 | 3.443 | 3.412 | 3.434 | 162,129 | +0.02(+0.52%) |
Oct 02, 2009 | 3.368 | 3.438 | 3.368 | 3.416 | 268,243 | +0.04(+1.04%) |
Oct 01, 2009 | 3.421 | 3.425 | 3.372 | 3.381 | 153,897 | -0.02(-0.52%) |
Sep 30, 2009 | 3.491 | 3.491 | 3.381 | 3.399 | 294,503 | +0.00(+0.13%) |
Sep 29, 2009 | 3.333 | 3.443 | 3.324 | 3.394 | 468,209 | +0.05(+1.45%) |
Sep 28, 2009 | 3.346 | 3.372 | 3.328 | 3.346 | 157,191 | +0.00(+0.13%) |
Sep 25, 2009 | 3.368 | 3.377 | 3.333 | 3.342 | 218,205 | -0.01(-0.39%) |
Sep 24, 2009 | 3.399 | 3.403 | 3.350 | 3.355 | 237,577 | -0.03(-0.78%) |
Sep 23, 2009 | 3.359 | 3.394 | 3.337 | 3.381 | 178,669 | +0.03(+0.79%) |
Sep 22, 2009 | 3.425 | 3.425 | 3.342 | 3.355 | 156,975 | +0.00(+0.00%) |
Sep 21, 2009 | 3.394 | 3.394 | 3.350 | 3.355 | 209,737 | -0.03(-0.91%) |
Sep 18, 2009 | 3.355 | 3.399 | 3.346 | 3.386 | 153,159 | +0.02(+0.52%) |
Sep 17, 2009 | 3.372 | 3.386 | 3.350 | 3.368 | 119,452 | +0.01(+0.26%) |
Sep 16, 2009 | 3.333 | 3.372 | 3.320 | 3.359 | 221,973 | +0.02(+0.66%) |
Sep 15, 2009 | 3.298 | 3.337 | 3.298 | 3.337 | 158,138 | +0.03(+0.80%) |
Sep 14, 2009 | 3.280 | 3.315 | 3.271 | 3.311 | 194,037 | +0.02(+0.67%) |
Sep 11, 2009 | 3.324 | 3.324 | 3.276 | 3.289 | 173,690 | -0.03(-0.80%) |
Sep 10, 2009 | 3.333 | 3.333 | 3.276 | 3.315 | 197,567 | -0.02(-0.66%) |
Sep 09, 2009 | 3.386 | 3.390 | 3.315 | 3.337 | 208,201 | -0.06(-1.69%) |
Sep 08, 2009 | 3.359 | 3.394 | 3.348 | 3.394 | 190,705 | +0.04(+1.05%) |
Sep 04, 2009 | 3.298 | 3.364 | 3.263 | 3.359 | 174,272 | +0.10(+3.11%) |
Sep 03, 2009 | 3.271 | 3.280 | 3.237 | 3.258 | 205,296 | +0.01(+0.41%) |
Sep 02, 2009 | 3.289 | 3.311 | 3.218 | 3.245 | 277,279 | -0.04(-1.34%) |
Sep 01, 2009 | 3.302 | 3.311 | 3.258 | 3.289 | 275,514 | +0.01(+0.40%) |
Aug 31, 2009 | 3.276 | 3.289 | 3.258 | 3.276 | 298,784 | +0.01(+0.40%) |
Aug 28, 2009 | 3.232 | 3.280 | 3.218 | 3.262 | 440,930 | +0.05(+1.60%) |
Aug 27, 2009 | 3.170 | 3.223 | 3.157 | 3.211 | 515,802 | +0.03(+0.87%) |
Aug 26, 2009 | 3.161 | 3.187 | 3.157 | 3.183 | 266,449 | +0.02(+0.56%) |
Aug 25, 2009 | 3.174 | 3.183 | 3.148 | 3.165 | 182,948 | -0.00(-0.14%) |
Aug 24, 2009 | 3.143 | 3.170 | 3.139 | 3.170 | 301,730 | +0.02(+0.70%) |
Aug 21, 2009 | 3.187 | 3.188 | 3.135 | 3.148 | 335,113 | -0.03(-0.97%) |
Aug 20, 2009 | 3.143 | 3.179 | 3.143 | 3.179 | 141,811 | +0.02(+0.70%) |
Aug 19, 2009 | 3.135 | 3.170 | 3.117 | 3.157 | 182,966 | +0.02(+0.70%) |
Aug 18, 2009 | 3.117 | 3.139 | 3.109 | 3.135 | 126,020 | +0.03(+0.85%) |
Aug 17, 2009 | 3.104 | 3.126 | 3.086 | 3.108 | 199,134 | -0.00(-0.14%) |
Aug 14, 2009 | 3.108 | 3.121 | 3.095 | 3.113 | 104,933 | -0.01(-0.42%) |
Aug 13, 2009 | 3.117 | 3.126 | 3.108 | 3.126 | 112,111 | +0.01(+0.18%) |
Aug 12, 2009 | 3.126 | 3.130 | 3.108 | 3.120 | 117,312 | +0.01(+0.25%) |
Aug 11, 2009 | 3.104 | 3.121 | 3.100 | 3.113 | 158,908 | +0.00(+0.00%) |
Aug 10, 2009 | 3.095 | 3.113 | 3.095 | 3.113 | 86,062 | +0.01(+0.29%) |
Aug 07, 2009 | 3.104 | 3.113 | 3.086 | 3.104 | 100,417 | +0.01(+0.28%) |
Aug 06, 2009 | 3.047 | 3.117 | 2.897 | 3.095 | 186,269 | -0.02(-0.57%) |
Aug 05, 2009 | 3.113 | 3.122 | 3.093 | 3.113 | 141,691 | +0.00(+0.14%) |
Aug 04, 2009 | 3.135 | 3.143 | 3.104 | 3.108 | 212,004 | -0.03(-0.98%) |
Aug 03, 2009 | 3.099 | 3.152 | 3.082 | 3.139 | 151,794 | +0.02(+0.56%) |
Jul 31, 2009 | 3.126 | 3.126 | 3.073 | 3.121 | 219,529 | +0.04(+1.43%) |
Jul 30, 2009 | 3.086 | 3.086 | 3.060 | 3.077 | 167,378 | +0.00(+0.14%) |
Jul 29, 2009 | 3.069 | 3.104 | 3.067 | 3.073 | 314,652 | +0.02(+0.72%) |
Jul 28, 2009 | 3.082 | 3.082 | 3.038 | 3.051 | 114,225 | -0.01(-0.43%) |
Jul 27, 2009 | 3.071 | 3.077 | 3.047 | 3.064 | 69,647 | -0.01(-0.29%) |
Jul 24, 2009 | 3.047 | 3.077 | 3.044 | 3.073 | 1,449 | +0.02(+0.72%) |
Jul 23, 2009 | 3.011 | 3.051 | 3.011 | 3.051 | 127,797 | +0.04(+1.46%) |
Jul 22, 2009 | 2.998 | 3.025 | 2.998 | 3.007 | 107,229 | -0.00(-0.15%) |
Jul 21, 2009 | 3.016 | 3.019 | 3.003 | 3.011 | 128,514 | +0.00(+0.15%) |
Jul 20, 2009 | 3.003 | 3.016 | 3.003 | 3.007 | 98,902 | +0.01(+0.29%) |
Jul 17, 2009 | 3.003 | 3.011 | 2.998 | 2.998 | 43,746 | +0.00(+0.00%) |
Jul 16, 2009 | 3.003 | 3.016 | 2.994 | 2.998 | 157,247 | -0.01(-0.29%) |
Jul 15, 2009 | 2.972 | 3.016 | 2.972 | 3.007 | 244,834 | +0.04(+1.19%) |
Jul 14, 2009 | 2.923 | 2.972 | 2.923 | 2.972 | 137,988 | +0.05(+1.66%) |
Jul 13, 2009 | 2.937 | 2.946 | 2.910 | 2.923 | 208,499 | -0.03(-0.90%) |
Jul 10, 2009 | 2.941 | 2.952 | 2.937 | 2.950 | 76,597 | +0.01(+0.30%) |
Jul 09, 2009 | 2.963 | 2.972 | 2.937 | 2.941 | 128,667 | -0.02(-0.60%) |
Jul 08, 2009 | 2.945 | 2.959 | 2.919 | 2.959 | 132,785 | +0.02(+0.75%) |
Jul 07, 2009 | 2.941 | 2.941 | 2.906 | 2.937 | 122,654 | -0.00(-0.15%) |
Jul 06, 2009 | 2.941 | 2.941 | 2.923 | 2.941 | 159,812 | -0.01(-0.45%) |
Jul 02, 2009 | 2.937 | 2.972 | 2.919 | 2.954 | 105,714 | +0.01(+0.30%) |
Jul 01, 2009 | 2.950 | 2.985 | 2.941 | 2.945 | 152,287 | -0.00(-0.15%) |
Jun 30, 2009 | 2.959 | 2.963 | 2.937 | 2.950 | 123,565 | -0.02(-0.59%) |
Jun 29, 2009 | 2.941 | 2.967 | 2.937 | 2.967 | 59,453 | +0.02(+0.75%) |
Jun 26, 2009 | 2.950 | 2.972 | 2.937 | 2.945 | 326,025 | -0.02(-0.74%) |
Jun 25, 2009 | 2.932 | 2.967 | 2.932 | 2.967 | 213,273 | +0.05(+1.81%) |
Jun 24, 2009 | 2.910 | 2.941 | 2.901 | 2.915 | 115,177 | +0.01(+0.46%) |
Jun 23, 2009 | 2.893 | 2.932 | 2.888 | 2.901 | 178,873 | -0.01(-0.30%) |
Jun 22, 2009 | 2.928 | 2.941 | 2.901 | 2.910 | 113,585 | -0.02(-0.60%) |
Jun 19, 2009 | 2.941 | 2.963 | 2.923 | 2.928 | 131,656 | -0.03(-0.89%) |
Jun 18, 2009 | 2.941 | 2.959 | 2.928 | 2.954 | 96,949 | +0.02(+0.60%) |
Jun 17, 2009 | 2.954 | 2.967 | 2.937 | 2.937 | 54,015 | -0.02(-0.74%) |
Jun 16, 2009 | 2.937 | 2.976 | 2.937 | 2.959 | 95,118 | +0.00(+0.00%) |
Jun 15, 2009 | 2.932 | 2.976 | 2.932 | 2.959 | 163,944 | +0.00(+0.15%) |
Jun 12, 2009 | 2.976 | 2.976 | 2.954 | 2.954 | 91,134 | -0.03(-1.03%) |
Jun 11, 2009 | 2.976 | 2.994 | 2.972 | 2.985 | 87,255 | +0.01(+0.30%) |
Jun 10, 2009 | 2.981 | 2.994 | 2.967 | 2.976 | 47,001 | +0.00(+0.00%) |
Jun 09, 2009 | 2.963 | 2.976 | 2.954 | 2.976 | 132,301 | +0.00(+0.00%) |
Jun 08, 2009 | 2.994 | 2.997 | 2.950 | 2.976 | 135,004 | -0.02(-0.59%) |
Jun 05, 2009 | 3.007 | 3.016 | 2.963 | 2.994 | 314,436 | -0.01(-0.29%) |
Jun 04, 2009 | 3.007 | 3.011 | 2.981 | 3.003 | 135,885 | +0.00(+0.00%) |
Jun 03, 2009 | 3.073 | 3.073 | 2.976 | 3.003 | 201,880 | -0.07(-2.29%) |
Jun 02, 2009 | 3.055 | 3.077 | 2.981 | 3.073 | 238,872 | +0.04(+1.16%) |
Jun 01, 2009 | 3.069 | 3.073 | 3.033 | 3.038 | 167,319 | -0.03(-0.86%) |
May 29, 2009 | 3.135 | 3.135 | 3.012 | 3.064 | 227,754 | -0.03(-0.85%) |
May 28, 2009 | 3.025 | 3.095 | 3.020 | 3.091 | 176,868 | +0.06(+1.89%) |
May 27, 2009 | 2.989 | 3.064 | 2.989 | 3.033 | 392,913 | +0.05(+1.77%) |
May 26, 2009 | 2.959 | 2.994 | 2.941 | 2.981 | 203,752 | +0.04(+1.35%) |
May 22, 2009 | 2.954 | 2.967 | 2.941 | 2.941 | 74,555 | +0.00(+0.00%) |
May 21, 2009 | 2.963 | 2.981 | 2.941 | 2.941 | 187,391 | -0.03(-0.89%) |
May 20, 2009 | 2.985 | 2.985 | 2.959 | 2.967 | 83,416 | -0.00(-0.15%) |
May 19, 2009 | 2.967 | 2.989 | 2.950 | 2.972 | 93,687 | -0.01(-0.44%) |
May 18, 2009 | 2.967 | 2.989 | 2.963 | 2.985 | 116,449 | +0.01(+0.44%) |
May 15, 2009 | 2.945 | 2.972 | 2.941 | 2.972 | 59,573 | +0.04(+1.35%) |
May 14, 2009 | 2.884 | 2.945 | 2.884 | 2.932 | 143,867 | +0.02(+0.76%) |
May 13, 2009 | 2.919 | 2.932 | 2.906 | 2.910 | 111,229 | -0.01(-0.38%) |
May 12, 2009 | 2.915 | 2.923 | 2.906 | 2.921 | 192,177 | +0.00(+0.08%) |
May 11, 2009 | 2.950 | 2.954 | 2.915 | 2.919 | 124,969 | -0.04(-1.49%) |
May 08, 2009 | 2.963 | 2.998 | 2.959 | 2.963 | 199,718 | -0.03(-0.88%) |
May 07, 2009 | 2.976 | 2.989 | 2.950 | 2.989 | 114,902 | +0.04(+1.34%) |
May 06, 2009 | 2.945 | 2.963 | 2.940 | 2.950 | 92,031 | -0.01(-0.45%) |
May 05, 2009 | 2.932 | 2.963 | 2.915 | 2.963 | 76,729 | +0.03(+1.05%) |
May 04, 2009 | 2.954 | 2.993 | 2.923 | 2.932 | 124,555 | -0.01(-0.30%) |