Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.748 | 3.777 | 3.738 | 3.743 | 105,410 | -0.01(-0.26%) |
May 23, 2011 | 3.758 | 3.777 | 3.748 | 3.753 | 129,924 | -0.00(-0.13%) |
May 20, 2011 | 3.758 | 3.777 | 3.748 | 3.758 | 117,814 | +0.00(+0.00%) |
May 19, 2011 | 3.825 | 3.825 | 3.758 | 3.758 | 178,640 | -0.05(-1.27%) |
May 18, 2011 | 3.787 | 3.816 | 3.787 | 3.806 | 144,873 | +0.00(+0.00%) |
May 17, 2011 | 3.762 | 3.806 | 3.762 | 3.806 | 124,348 | +0.04(+1.03%) |
May 16, 2011 | 3.782 | 3.792 | 3.767 | 3.767 | 91,503 | -0.01(-0.26%) |
May 13, 2011 | 3.767 | 3.787 | 3.767 | 3.777 | 122,352 | -0.00(-0.13%) |
May 12, 2011 | 3.782 | 3.816 | 3.767 | 3.782 | 252,169 | -0.04(-1.01%) |
May 11, 2011 | 3.738 | 3.854 | 3.700 | 3.820 | 897,894 | +0.10(+2.56%) |
May 10, 2011 | 3.682 | 3.730 | 3.672 | 3.725 | 220,235 | +0.05(+1.44%) |
May 09, 2011 | 3.663 | 3.691 | 3.648 | 3.672 | 105,268 | +0.00(+0.00%) |
May 06, 2011 | 3.643 | 3.677 | 3.634 | 3.672 | 121,912 | +0.03(+0.92%) |
May 05, 2011 | 3.600 | 3.639 | 3.600 | 3.639 | 100,343 | +0.02(+0.66%) |
May 04, 2011 | 3.605 | 3.615 | 3.581 | 3.615 | 110,973 | +0.01(+0.40%) |
May 03, 2011 | 3.576 | 3.605 | 3.557 | 3.600 | 302,630 | +0.00(+0.13%) |
May 02, 2011 | 3.600 | 3.600 | 3.595 | 3.595 | 98,276 | -0.01(-0.27%) |
Apr 29, 2011 | 3.610 | 3.639 | 3.600 | 3.605 | 131,824 | +0.00(+0.00%) |
Apr 28, 2011 | 3.586 | 3.610 | 3.567 | 3.605 | 144,746 | +0.02(+0.67%) |
Apr 27, 2011 | 3.605 | 3.615 | 3.581 | 3.581 | 207,980 | -0.03(-0.93%) |
Apr 26, 2011 | 3.600 | 3.615 | 3.576 | 3.615 | 135,970 | +0.02(+0.53%) |
Apr 25, 2011 | 3.585 | 3.599 | 3.576 | 3.595 | 78,163 | +0.02(+0.54%) |
Apr 21, 2011 | 3.591 | 3.595 | 3.562 | 3.576 | 128,139 | -0.02(-0.53%) |
Apr 20, 2011 | 3.610 | 3.629 | 3.595 | 3.595 | 93,252 | +0.00(+0.13%) |
Apr 19, 2011 | 3.595 | 3.605 | 3.586 | 3.591 | 84,642 | -0.02(-0.66%) |
Apr 18, 2011 | 3.567 | 3.624 | 3.547 | 3.615 | 107,867 | -0.00(-0.13%) |
Apr 15, 2011 | 3.571 | 3.619 | 3.552 | 3.619 | 254,120 | +0.04(+1.21%) |
Apr 14, 2011 | 3.557 | 3.586 | 3.557 | 3.576 | 96,970 | +0.02(+0.54%) |
Apr 13, 2011 | 3.610 | 3.630 | 3.557 | 3.557 | 225,276 | -0.06(-1.63%) |
Apr 12, 2011 | 3.630 | 3.653 | 3.606 | 3.616 | 134,861 | -0.03(-0.89%) |
Apr 11, 2011 | 3.649 | 3.664 | 3.644 | 3.648 | 52,425 | -0.01(-0.28%) |
Apr 08, 2011 | 3.664 | 3.673 | 3.635 | 3.659 | 128,836 | -0.00(-0.13%) |
Apr 07, 2011 | 3.635 | 3.673 | 3.635 | 3.664 | 82,689 | +0.00(+0.13%) |
Apr 06, 2011 | 3.678 | 3.730 | 3.659 | 3.659 | 208,092 | -0.03(-0.78%) |
Apr 05, 2011 | 3.664 | 3.711 | 3.664 | 3.687 | 105,592 | +0.02(+0.52%) |
Apr 04, 2011 | 3.683 | 3.683 | 3.664 | 3.668 | 109,598 | -0.03(-0.77%) |
Apr 01, 2011 | 3.692 | 3.706 | 3.692 | 3.697 | 130,312 | +0.01(+0.39%) |
Mar 31, 2011 | 3.702 | 3.702 | 3.678 | 3.683 | 103,718 | -0.00(-0.13%) |
Mar 30, 2011 | 3.716 | 3.721 | 3.683 | 3.687 | 113,359 | -0.03(-0.77%) |
Mar 29, 2011 | 3.706 | 3.730 | 3.706 | 3.716 | 128,909 | +0.00(+0.00%) |
Mar 28, 2011 | 3.692 | 3.740 | 3.692 | 3.716 | 161,830 | +0.00(+0.13%) |
Mar 25, 2011 | 3.697 | 3.711 | 3.692 | 3.711 | 76,231 | +0.02(+0.65%) |
Mar 24, 2011 | 3.668 | 3.692 | 3.668 | 3.687 | 93,355 | +0.01(+0.39%) |
Mar 23, 2011 | 3.649 | 3.692 | 3.606 | 3.673 | 169,324 | +0.01(+0.26%) |
Mar 22, 2011 | 3.659 | 3.683 | 3.649 | 3.664 | 146,116 | -0.03(-0.90%) |
Mar 21, 2011 | 3.692 | 3.697 | 3.683 | 3.697 | 159,067 | +0.01(+0.26%) |
Mar 18, 2011 | 3.678 | 3.687 | 3.654 | 3.687 | 114,992 | +0.01(+0.39%) |
Mar 17, 2011 | 3.635 | 3.673 | 3.635 | 3.673 | 128,069 | +0.03(+0.92%) |
Mar 16, 2011 | 3.630 | 3.678 | 3.630 | 3.640 | 259,534 | +0.00(+0.13%) |
Mar 15, 2011 | 3.621 | 3.646 | 3.621 | 3.635 | 127,679 | -0.01(-0.26%) |
Mar 14, 2011 | 3.678 | 3.711 | 3.602 | 3.644 | 294,302 | -0.03(-0.91%) |
Mar 11, 2011 | 3.654 | 3.683 | 3.654 | 3.678 | 174,760 | +0.00(+0.00%) |
Mar 10, 2011 | 3.659 | 3.687 | 3.649 | 3.678 | 127,958 | -0.02(-0.42%) |
Mar 09, 2011 | 3.684 | 3.693 | 3.655 | 3.693 | 274,437 | +0.02(+0.65%) |
Mar 08, 2011 | 3.594 | 3.679 | 3.594 | 3.670 | 268,061 | +0.07(+1.98%) |
Mar 07, 2011 | 3.580 | 3.608 | 3.580 | 3.599 | 286,013 | +0.01(+0.26%) |
Mar 04, 2011 | 3.589 | 3.613 | 3.570 | 3.589 | 393,225 | +0.00(+0.00%) |
Mar 03, 2011 | 3.589 | 3.622 | 3.589 | 3.589 | 202,166 | -0.02(-0.53%) |
Mar 02, 2011 | 3.594 | 3.613 | 3.565 | 3.608 | 231,988 | +0.04(+1.06%) |
Mar 01, 2011 | 3.551 | 3.575 | 3.551 | 3.570 | 131,278 | +0.02(+0.67%) |
Feb 28, 2011 | 3.561 | 3.565 | 3.527 | 3.546 | 180,903 | +0.00(+0.00%) |
Feb 25, 2011 | 3.489 | 3.546 | 3.489 | 3.546 | 193,060 | +0.04(+1.22%) |
Feb 24, 2011 | 3.523 | 3.546 | 3.480 | 3.504 | 283,659 | -0.02(-0.65%) |
Feb 23, 2011 | 3.518 | 3.579 | 3.508 | 3.527 | 256,906 | +0.01(+0.39%) |
Feb 22, 2011 | 3.599 | 3.599 | 3.494 | 3.513 | 368,718 | -0.09(-2.37%) |
Feb 18, 2011 | 3.622 | 3.641 | 3.599 | 3.599 | 239,596 | -0.03(-0.91%) |
Feb 17, 2011 | 3.599 | 3.646 | 3.599 | 3.632 | 135,205 | +0.04(+1.19%) |
Feb 16, 2011 | 3.613 | 3.613 | 3.589 | 3.589 | 130,643 | +0.00(+0.00%) |
Feb 15, 2011 | 3.627 | 3.627 | 3.584 | 3.589 | 144,880 | -0.05(-1.30%) |
Feb 14, 2011 | 3.646 | 3.660 | 3.613 | 3.636 | 113,982 | -0.02(-0.42%) |
Feb 11, 2011 | 3.595 | 3.652 | 3.595 | 3.652 | 167,957 | +0.06(+1.57%) |
Feb 10, 2011 | 3.628 | 3.647 | 3.595 | 3.595 | 205,647 | -0.04(-1.17%) |
Feb 09, 2011 | 3.624 | 3.638 | 3.605 | 3.638 | 111,536 | +0.03(+0.78%) |
Feb 08, 2011 | 3.614 | 3.619 | 3.581 | 3.609 | 175,680 | +0.03(+0.79%) |
Feb 07, 2011 | 3.586 | 3.605 | 3.576 | 3.581 | 165,669 | +0.00(+0.00%) |
Feb 04, 2011 | 3.624 | 3.624 | 3.576 | 3.581 | 121,010 | -0.03(-0.91%) |
Feb 03, 2011 | 3.614 | 3.629 | 3.605 | 3.614 | 106,330 | -0.02(-0.52%) |
Feb 02, 2011 | 3.586 | 3.633 | 3.586 | 3.633 | 116,462 | +0.03(+0.92%) |
Feb 01, 2011 | 3.581 | 3.600 | 3.572 | 3.600 | 159,920 | +0.04(+1.06%) |
Jan 31, 2011 | 3.581 | 3.591 | 3.553 | 3.562 | 241,767 | +0.01(+0.27%) |
Jan 28, 2011 | 3.591 | 3.595 | 3.553 | 3.553 | 201,564 | -0.02(-0.53%) |
Jan 27, 2011 | 3.647 | 3.647 | 3.572 | 3.572 | 295,236 | -0.06(-1.69%) |
Jan 26, 2011 | 3.614 | 3.638 | 3.614 | 3.633 | 236,534 | +0.00(+0.00%) |
Jan 25, 2011 | 3.581 | 3.633 | 3.567 | 3.633 | 351,037 | +0.05(+1.45%) |
Jan 24, 2011 | 3.520 | 3.581 | 3.515 | 3.581 | 514,737 | +0.07(+1.88%) |
Jan 21, 2011 | 3.435 | 3.525 | 3.435 | 3.515 | 406,743 | +0.08(+2.33%) |
Jan 20, 2011 | 3.346 | 3.473 | 3.346 | 3.435 | 490,659 | +0.08(+2.24%) |
Jan 19, 2011 | 3.445 | 3.445 | 3.360 | 3.360 | 297,203 | -0.05(-1.52%) |
Jan 18, 2011 | 3.364 | 3.421 | 3.327 | 3.412 | 513,908 | +0.07(+2.12%) |
Jan 14, 2011 | 3.379 | 3.397 | 3.284 | 3.341 | 559,335 | -0.07(-1.94%) |
Jan 13, 2011 | 3.416 | 3.426 | 3.383 | 3.407 | 487,588 | +0.00(+0.00%) |
Jan 12, 2011 | 3.473 | 3.482 | 3.407 | 3.407 | 285,554 | -0.07(-2.07%) |
Jan 11, 2011 | 3.474 | 3.493 | 3.465 | 3.479 | 194,159 | +0.01(+0.41%) |
Jan 10, 2011 | 3.526 | 3.539 | 3.465 | 3.465 | 214,373 | -0.05(-1.46%) |
Jan 07, 2011 | 3.526 | 3.535 | 3.497 | 3.516 | 171,588 | +0.00(+0.13%) |
Jan 06, 2011 | 3.549 | 3.554 | 3.507 | 3.511 | 133,828 | -0.03(-0.79%) |
Jan 05, 2011 | 3.540 | 3.558 | 3.521 | 3.540 | 161,968 | +0.00(+0.13%) |
Jan 04, 2011 | 3.540 | 3.549 | 3.502 | 3.535 | 177,953 | +0.01(+0.40%) |
Jan 03, 2011 | 3.526 | 3.554 | 3.507 | 3.521 | 223,408 | -0.03(-0.79%) |
Dec 31, 2010 | 3.511 | 3.563 | 3.496 | 3.549 | 361,134 | +0.07(+2.16%) |
Dec 30, 2010 | 3.497 | 3.502 | 3.465 | 3.474 | 227,966 | -0.02(-0.54%) |
Dec 29, 2010 | 3.451 | 3.516 | 3.418 | 3.493 | 252,889 | +0.07(+1.91%) |
Dec 28, 2010 | 3.488 | 3.516 | 3.413 | 3.427 | 392,454 | -0.09(-2.53%) |
Dec 27, 2010 | 3.465 | 3.535 | 3.432 | 3.516 | 416,985 | +0.07(+2.04%) |
Dec 23, 2010 | 3.455 | 3.483 | 3.441 | 3.446 | 187,472 | -0.06(-1.60%) |
Dec 22, 2010 | 3.399 | 3.502 | 3.399 | 3.502 | 437,856 | +0.08(+2.33%) |
Dec 21, 2010 | 3.390 | 3.437 | 3.348 | 3.423 | 541,900 | +0.03(+0.83%) |
Dec 20, 2010 | 3.586 | 3.586 | 3.394 | 3.394 | 508,017 | -0.19(-5.35%) |
Dec 17, 2010 | 3.563 | 3.586 | 3.540 | 3.586 | 398,149 | +0.02(+0.66%) |
Dec 16, 2010 | 3.441 | 3.582 | 3.441 | 3.563 | 470,146 | +0.09(+2.70%) |
Dec 15, 2010 | 3.329 | 3.469 | 3.305 | 3.469 | 603,176 | +0.13(+3.93%) |
Dec 14, 2010 | 3.329 | 3.366 | 3.329 | 3.338 | 413,249 | -0.01(-0.42%) |
Dec 13, 2010 | 3.446 | 3.469 | 3.348 | 3.352 | 657,127 | -0.11(-3.24%) |
Dec 10, 2010 | 3.465 | 3.482 | 3.441 | 3.465 | 309,094 | -0.03(-0.80%) |
Dec 09, 2010 | 3.507 | 3.540 | 3.465 | 3.493 | 429,281 | -0.02(-0.67%) |
Dec 08, 2010 | 3.582 | 3.582 | 3.493 | 3.516 | 301,986 | -0.03(-0.96%) |
Dec 07, 2010 | 3.611 | 3.620 | 3.518 | 3.550 | 422,913 | -0.06(-1.55%) |
Dec 06, 2010 | 3.643 | 3.644 | 3.606 | 3.606 | 424,594 | -0.04(-1.02%) |
Dec 03, 2010 | 3.611 | 3.666 | 3.611 | 3.643 | 183,918 | +0.03(+0.90%) |
Dec 02, 2010 | 3.615 | 3.657 | 3.611 | 3.611 | 248,961 | -0.02(-0.64%) |
Dec 01, 2010 | 3.690 | 3.694 | 3.611 | 3.634 | 249,524 | -0.06(-1.64%) |
Nov 30, 2010 | 3.671 | 3.699 | 3.652 | 3.694 | 253,422 | +0.03(+0.76%) |
Nov 29, 2010 | 3.648 | 3.685 | 3.634 | 3.666 | 194,858 | -0.01(-0.25%) |
Nov 26, 2010 | 3.648 | 3.690 | 3.643 | 3.676 | 86,605 | +0.02(+0.51%) |
Nov 24, 2010 | 3.694 | 3.657 | 3.657 | 3.657 | 208,071 | -0.01(-0.38%) |
Nov 23, 2010 | 3.662 | 3.694 | 3.639 | 3.671 | 277,689 | +0.00(+0.13%) |
Nov 22, 2010 | 3.573 | 3.680 | 3.573 | 3.666 | 542,688 | +0.11(+3.01%) |
Nov 19, 2010 | 3.471 | 3.559 | 3.471 | 3.559 | 352,103 | +0.06(+1.73%) |
Nov 18, 2010 | 3.518 | 3.518 | 3.448 | 3.499 | 197,826 | -0.02(-0.53%) |
Nov 17, 2010 | 3.490 | 3.522 | 3.476 | 3.518 | 251,972 | +0.05(+1.48%) |
Nov 16, 2010 | 3.401 | 3.480 | 3.308 | 3.466 | 862,131 | +0.01(+0.40%) |
Nov 15, 2010 | 3.573 | 3.587 | 3.452 | 3.452 | 674,297 | -0.14(-3.89%) |
Nov 12, 2010 | 3.611 | 3.620 | 3.559 | 3.592 | 240,600 | +0.00(+0.06%) |
Nov 11, 2010 | 3.654 | 3.654 | 3.516 | 3.590 | 984,098 | -0.09(-2.39%) |
Nov 10, 2010 | 3.770 | 3.775 | 3.650 | 3.678 | 618,335 | -0.10(-2.69%) |
Nov 09, 2010 | 3.793 | 3.812 | 3.775 | 3.779 | 173,516 | -0.02(-0.49%) |
Nov 08, 2010 | 3.816 | 3.821 | 3.793 | 3.798 | 149,454 | -0.02(-0.48%) |
Nov 05, 2010 | 3.826 | 3.826 | 3.807 | 3.816 | 121,379 | -0.01(-0.24%) |
Nov 04, 2010 | 3.830 | 3.830 | 3.793 | 3.826 | 140,694 | +0.02(+0.49%) |
Nov 03, 2010 | 3.821 | 3.821 | 3.793 | 3.807 | 190,784 | +0.00(+0.12%) |
Nov 02, 2010 | 3.835 | 3.835 | 3.793 | 3.802 | 150,519 | -0.03(-0.84%) |
Nov 01, 2010 | 3.821 | 3.844 | 3.798 | 3.835 | 105,449 | +0.02(+0.49%) |
Oct 29, 2010 | 3.821 | 3.821 | 3.798 | 3.816 | 114,359 | +0.01(+0.24%) |
Oct 28, 2010 | 3.798 | 3.816 | 3.793 | 3.807 | 139,641 | +0.02(+0.61%) |
Oct 27, 2010 | 3.812 | 3.816 | 3.775 | 3.784 | 336,762 | -0.04(-0.97%) |
Oct 25, 2010 | 3.826 | 3.837 | 3.816 | 3.821 | 192,827 | +0.00(+0.12%) |
Oct 22, 2010 | 3.849 | 3.863 | 3.816 | 3.816 | 145,033 | -0.04(-1.08%) |
Oct 21, 2010 | 3.867 | 3.876 | 3.839 | 3.858 | 159,473 | +0.01(+0.24%) |
Oct 20, 2010 | 3.858 | 3.863 | 3.844 | 3.849 | 142,839 | -0.01(-0.24%) |
Oct 19, 2010 | 3.886 | 3.890 | 3.849 | 3.858 | 248,672 | -0.04(-0.95%) |
Oct 18, 2010 | 3.904 | 3.913 | 3.886 | 3.895 | 142,222 | -0.02(-0.59%) |
Oct 15, 2010 | 3.913 | 3.927 | 3.895 | 3.918 | 208,141 | +0.01(+0.24%) |
Oct 14, 2010 | 3.932 | 3.948 | 3.909 | 3.909 | 177,539 | -0.03(-0.71%) |
Oct 13, 2010 | 3.950 | 3.964 | 3.937 | 3.937 | 121,178 | -0.00(-0.06%) |
Oct 12, 2010 | 3.957 | 3.971 | 3.939 | 3.939 | 96,550 | -0.02(-0.46%) |
Oct 11, 2010 | 3.967 | 3.985 | 3.957 | 3.957 | 70,959 | +0.01(+0.23%) |
Oct 08, 2010 | 3.948 | 3.971 | 3.948 | 3.948 | 93,410 | -0.01(-0.23%) |
Oct 07, 2010 | 4.003 | 4.022 | 3.948 | 3.957 | 2,627 | -0.05(-1.15%) |
Oct 06, 2010 | 4.017 | 4.040 | 3.985 | 4.003 | 154,349 | -0.03(-0.68%) |
Oct 05, 2010 | 4.036 | 4.063 | 4.017 | 4.031 | 1,955 | +0.00(+0.00%) |
Oct 04, 2010 | 4.013 | 4.059 | 4.013 | 4.031 | 133,799 | +0.00(+0.00%) |
Oct 01, 2010 | 4.031 | 4.040 | 3.994 | 4.031 | 153,755 | +0.02(+0.46%) |
Sep 30, 2010 | 4.003 | 4.026 | 3.990 | 4.013 | 908 | +0.03(+0.69%) |
Sep 29, 2010 | 3.939 | 3.985 | 3.939 | 3.985 | 94,090 | +0.04(+0.93%) |
Sep 28, 2010 | 3.934 | 3.957 | 3.925 | 3.948 | 651 | +0.02(+0.59%) |
Sep 27, 2010 | 3.985 | 3.989 | 3.925 | 3.925 | 216,263 | -0.04(-1.04%) |
Sep 24, 2010 | 3.962 | 3.994 | 3.939 | 3.967 | 164,752 | +0.00(+0.12%) |
Sep 23, 2010 | 3.939 | 3.962 | 3.920 | 3.962 | 651 | +0.02(+0.47%) |
Sep 22, 2010 | 3.897 | 3.962 | 3.897 | 3.943 | 202,183 | +0.05(+1.18%) |
Sep 21, 2010 | 3.902 | 3.920 | 3.897 | 3.897 | 651 | -0.01(-0.24%) |
Sep 20, 2010 | 3.897 | 3.920 | 3.884 | 3.907 | 100,275 | +0.02(+0.47%) |
Sep 17, 2010 | 3.888 | 3.893 | 3.861 | 3.888 | 134,988 | -0.00(-0.12%) |
Sep 15, 2010 | 3.916 | 3.920 | 3.874 | 3.893 | 229,361 | -0.03(-0.70%) |
Sep 14, 2010 | 3.888 | 3.920 | 3.888 | 3.920 | 4,781 | +0.02(+0.59%) |
Sep 13, 2010 | 3.930 | 3.943 | 3.870 | 3.897 | 285,073 | -0.04(-1.11%) |
Sep 10, 2010 | 3.955 | 3.978 | 3.941 | 3.941 | 267,696 | -0.02(-0.58%) |
Sep 09, 2010 | 3.900 | 3.964 | 3.882 | 3.964 | 4,074 | +0.07(+1.76%) |
Sep 08, 2010 | 3.863 | 3.895 | 3.863 | 3.895 | 1,966 | +0.04(+0.95%) |
Sep 07, 2010 | 3.859 | 3.886 | 3.850 | 3.859 | 2,949 | +0.00(+0.12%) |
Sep 03, 2010 | 3.895 | 3.900 | 3.854 | 3.854 | 115,382 | -0.04(-0.94%) |
Sep 02, 2010 | 3.877 | 3.900 | 3.873 | 3.891 | 480 | +0.00(+0.12%) |
Sep 01, 2010 | 3.891 | 3.900 | 3.868 | 3.886 | 142,150 | -0.01(-0.23%) |
Aug 31, 2010 | 3.895 | 3.900 | 3.868 | 3.895 | 993 | +0.03(+0.83%) |
Aug 30, 2010 | 3.868 | 3.891 | 3.863 | 3.863 | 143,076 | -0.01(-0.24%) |
Aug 27, 2010 | 3.873 | 3.886 | 3.859 | 3.873 | 90,194 | +0.01(+0.36%) |
Aug 26, 2010 | 3.836 | 3.886 | 3.831 | 3.859 | 651 | +0.01(+0.36%) |
Aug 25, 2010 | 3.859 | 3.882 | 3.845 | 3.845 | 812 | -0.03(-0.71%) |
Aug 24, 2010 | 3.882 | 3.905 | 3.873 | 3.873 | 83,814 | -0.02(-0.47%) |
Aug 23, 2010 | 3.877 | 3.900 | 3.854 | 3.891 | 153,783 | +0.04(+0.95%) |
Aug 20, 2010 | 3.831 | 3.886 | 3.831 | 3.854 | 80,791 | -0.00(-0.12%) |
Aug 19, 2010 | 3.868 | 3.886 | 3.840 | 3.859 | 111,598 | -0.00(-0.12%) |
Aug 18, 2010 | 3.882 | 3.900 | 3.859 | 3.863 | 484 | -0.02(-0.47%) |
Aug 17, 2010 | 3.895 | 3.914 | 3.877 | 3.882 | 138,786 | -0.03(-0.70%) |
Aug 16, 2010 | 3.877 | 3.909 | 3.854 | 3.909 | 134,923 | +0.04(+0.95%) |
Aug 13, 2010 | 3.873 | 3.878 | 3.836 | 3.873 | 71,731 | +0.02(+0.59%) |
Aug 12, 2010 | 3.790 | 3.850 | 3.763 | 3.850 | 2,431 | +0.05(+1.45%) |
Aug 11, 2010 | 3.827 | 3.850 | 3.790 | 3.795 | 182,762 | -0.06(-1.54%) |
Aug 10, 2010 | 3.868 | 3.895 | 3.850 | 3.854 | 445 | -0.00(-0.06%) |
Aug 09, 2010 | 3.879 | 3.879 | 3.847 | 3.857 | 119,174 | -0.01(-0.35%) |
Aug 06, 2010 | 3.870 | 3.870 | 3.811 | 3.870 | 302,065 | +0.00(+0.00%) |
Aug 05, 2010 | 3.866 | 3.870 | 3.847 | 3.870 | 1,142 | +0.00(+0.00%) |
Aug 04, 2010 | 3.847 | 3.870 | 3.838 | 3.870 | 577 | +0.03(+0.71%) |
Aug 03, 2010 | 3.820 | 3.847 | 3.811 | 3.843 | 336 | +0.01(+0.36%) |
Aug 02, 2010 | 3.802 | 3.847 | 3.802 | 3.829 | 347,597 | +0.01(+0.36%) |
Jul 30, 2010 | 3.816 | 3.816 | 3.742 | 3.816 | 276,802 | +0.05(+1.45%) |
Jul 29, 2010 | 3.738 | 3.761 | 3.734 | 3.761 | 1,355 | +0.02(+0.49%) |
Jul 28, 2010 | 3.688 | 3.743 | 3.688 | 3.743 | 191,138 | +0.05(+1.36%) |
Jul 27, 2010 | 3.711 | 3.715 | 3.693 | 3.693 | 788 | -0.01(-0.27%) |
Jul 26, 2010 | 3.734 | 3.734 | 3.693 | 3.703 | 201,566 | +0.00(+0.03%) |
Jul 23, 2010 | 3.711 | 3.720 | 3.688 | 3.702 | 161,547 | -0.02(-0.49%) |
Jul 22, 2010 | 3.729 | 3.734 | 3.702 | 3.720 | 232 | -0.02(-0.41%) |
Jul 21, 2010 | 3.738 | 3.756 | 3.715 | 3.735 | 205,242 | -0.02(-0.44%) |
Jul 20, 2010 | 3.729 | 3.756 | 3.715 | 3.752 | 1,300 | +0.02(+0.49%) |
Jul 19, 2010 | 3.697 | 3.734 | 3.681 | 3.734 | 99,359 | +0.05(+1.23%) |
Jul 16, 2010 | 3.688 | 3.700 | 3.674 | 3.688 | 152,048 | +0.01(+0.37%) |
Jul 15, 2010 | 3.702 | 3.702 | 3.674 | 3.674 | 156,595 | -0.02(-0.49%) |
Jul 14, 2010 | 3.702 | 3.715 | 3.693 | 3.693 | 110,209 | -0.02(-0.49%) |
Jul 13, 2010 | 3.738 | 3.738 | 3.711 | 3.711 | 311 | +0.00(+0.12%) |
Jul 12, 2010 | 3.761 | 3.761 | 3.706 | 3.706 | 149,865 | -0.04(-1.03%) |
Jul 09, 2010 | 3.745 | 3.745 | 3.718 | 3.745 | 114,721 | +0.01(+0.24%) |
Jul 08, 2010 | 3.704 | 3.736 | 3.704 | 3.736 | 109,513 | +0.03(+0.73%) |
Jul 07, 2010 | 3.718 | 3.731 | 3.700 | 3.709 | 115,966 | -0.02(-0.49%) |
Jul 06, 2010 | 3.709 | 3.727 | 3.704 | 3.727 | 463 | +0.01(+0.37%) |
Jul 02, 2010 | 3.713 | 3.722 | 3.700 | 3.713 | 73,289 | +0.01(+0.24%) |
Jul 01, 2010 | 3.704 | 3.718 | 3.686 | 3.704 | 179,773 | -0.00(-0.12%) |
Jun 30, 2010 | 3.677 | 3.709 | 3.668 | 3.709 | 2,835 | +0.04(+1.11%) |
Jun 29, 2010 | 3.668 | 3.686 | 3.645 | 3.668 | 492 | -0.01(-0.37%) |
Jun 25, 2010 | 3.682 | 3.686 | 3.673 | 3.682 | 140,211 | +0.00(+0.00%) |
Jun 24, 2010 | 3.663 | 3.682 | 3.663 | 3.682 | 532 | +0.00(+0.00%) |
Jun 23, 2010 | 3.650 | 3.682 | 3.650 | 3.682 | 153,622 | +0.03(+0.74%) |
Jun 22, 2010 | 3.654 | 3.677 | 3.650 | 3.654 | 220 | -0.03(-0.74%) |
Jun 21, 2010 | 3.654 | 3.682 | 3.654 | 3.682 | 89,908 | +0.03(+0.87%) |
Jun 18, 2010 | 3.650 | 3.686 | 3.650 | 3.650 | 124,378 | -0.04(-0.98%) |
Jun 17, 2010 | 3.641 | 3.691 | 3.632 | 3.686 | 271,965 | +0.07(+1.88%) |
Jun 16, 2010 | 3.650 | 3.663 | 3.600 | 3.618 | 185,468 | -0.03(-0.87%) |
Jun 15, 2010 | 3.654 | 3.673 | 3.636 | 3.650 | 192,998 | -0.02(-0.49%) |
Jun 14, 2010 | 3.650 | 3.673 | 3.641 | 3.668 | 196,993 | +0.00(+0.12%) |
Jun 11, 2010 | 3.650 | 3.666 | 3.636 | 3.663 | 77,641 | +0.01(+0.37%) |
Jun 10, 2010 | 3.645 | 3.659 | 3.645 | 3.650 | 58,343 | +0.01(+0.37%) |
Jun 09, 2010 | 3.654 | 3.677 | 3.632 | 3.636 | 173,753 | -0.02(-0.68%) |
Jun 08, 2010 | 3.616 | 3.661 | 3.607 | 3.661 | 133,892 | +0.03(+0.87%) |
Jun 07, 2010 | 3.625 | 3.630 | 3.607 | 3.630 | 200,579 | +0.00(+0.00%) |
Jun 04, 2010 | 3.630 | 3.630 | 3.589 | 3.630 | 112,690 | +0.00(+0.12%) |
Jun 03, 2010 | 3.621 | 3.639 | 3.585 | 3.625 | 164,770 | +0.01(+0.25%) |
Jun 02, 2010 | 3.585 | 3.616 | 3.585 | 3.616 | 1,108 | +0.04(+1.01%) |