Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.423 | 3.454 | 3.330 | 3.384 | 103,016 | -0.09(-2.46%) |
Jul 28, 2011 | 3.578 | 3.578 | 3.400 | 3.469 | 149,614 | -0.12(-3.45%) |
Jul 27, 2011 | 3.709 | 3.794 | 3.562 | 3.593 | 167,095 | -0.15(-3.93%) |
Jul 26, 2011 | 3.771 | 3.801 | 3.717 | 3.740 | 113,139 | -0.02(-0.41%) |
Jul 25, 2011 | 3.756 | 3.818 | 3.725 | 3.756 | 133,753 | -0.07(-1.82%) |
Jul 22, 2011 | 3.833 | 3.841 | 3.818 | 3.825 | 257,333 | +0.02(+0.41%) |
Jul 21, 2011 | 3.872 | 3.872 | 3.733 | 3.810 | 50,207 | -0.05(-1.20%) |
Jul 20, 2011 | 3.787 | 3.872 | 3.756 | 3.856 | 41,639 | +0.08(+2.05%) |
Jul 19, 2011 | 3.810 | 3.872 | 3.748 | 3.779 | 67,039 | +0.01(+0.21%) |
Jul 18, 2011 | 3.763 | 3.779 | 3.686 | 3.771 | 99,270 | -0.02(-0.41%) |
Jul 15, 2011 | 3.810 | 3.895 | 3.763 | 3.787 | 85,445 | -0.01(-0.20%) |
Jul 14, 2011 | 3.841 | 3.957 | 3.771 | 3.794 | 87,419 | -0.12(-2.97%) |
Jul 13, 2011 | 3.911 | 3.957 | 3.864 | 3.911 | 64,370 | +0.02(+0.60%) |
Jul 12, 2011 | 3.880 | 3.911 | 3.833 | 3.887 | 93,494 | -0.02(-0.59%) |
Jul 11, 2011 | 3.926 | 3.988 | 3.911 | 3.911 | 81,713 | -0.06(-1.56%) |
Jul 08, 2011 | 3.965 | 3.996 | 3.856 | 3.973 | 118,921 | -0.05(-1.16%) |
Jul 07, 2011 | 4.027 | 4.058 | 4.011 | 4.019 | 213,661 | +0.02(+0.58%) |
Jul 06, 2011 | 3.996 | 4.019 | 3.880 | 3.996 | 225,811 | +0.01(+0.19%) |
Jul 05, 2011 | 3.949 | 4.027 | 3.880 | 3.988 | 281,029 | +0.05(+1.38%) |
Jul 01, 2011 | 3.949 | 3.957 | 3.872 | 3.934 | 303,883 | -0.01(-0.20%) |
Jun 30, 2011 | 3.934 | 3.949 | 3.918 | 3.942 | 124,875 | +0.03(+0.79%) |
Jun 29, 2011 | 3.934 | 3.949 | 3.833 | 3.911 | 216,301 | -0.04(-0.98%) |
Jun 28, 2011 | 3.957 | 3.957 | 3.918 | 3.949 | 295,071 | +0.02(+0.59%) |
Jun 27, 2011 | 3.996 | 3.996 | 3.880 | 3.926 | 213,640 | -0.02(-0.39%) |
Jun 24, 2011 | 3.872 | 3.957 | 3.818 | 3.942 | 1,209,284 | +0.09(+2.21%) |
Jun 23, 2011 | 3.717 | 3.856 | 3.678 | 3.856 | 66,887 | +0.10(+2.68%) |
Jun 22, 2011 | 3.818 | 3.833 | 3.740 | 3.756 | 283,003 | -0.08(-2.02%) |
Jun 21, 2011 | 3.841 | 3.872 | 3.802 | 3.833 | 101,505 | +0.04(+1.02%) |
Jun 20, 2011 | 3.764 | 3.825 | 3.709 | 3.794 | 163,768 | +0.02(+0.41%) |
Jun 17, 2011 | 3.787 | 3.833 | 3.748 | 3.779 | 213,385 | +0.02(+0.41%) |
Jun 16, 2011 | 3.547 | 3.763 | 3.508 | 3.763 | 131,662 | +0.26(+7.52%) |
Jun 15, 2011 | 3.763 | 3.818 | 3.500 | 3.500 | 108,348 | -0.32(-8.32%) |
Jun 14, 2011 | 3.810 | 3.833 | 3.771 | 3.818 | 166,681 | +0.05(+1.44%) |
Jun 13, 2011 | 3.748 | 3.794 | 3.725 | 3.763 | 246,748 | +0.05(+1.25%) |
Jun 10, 2011 | 3.771 | 3.841 | 3.678 | 3.717 | 330,910 | -0.09(-2.24%) |
Jun 09, 2011 | 3.717 | 3.818 | 3.717 | 3.802 | 145,001 | +0.09(+2.51%) |
Jun 08, 2011 | 3.802 | 3.887 | 3.686 | 3.709 | 110,116 | -0.12(-3.23%) |
Jun 07, 2011 | 3.840 | 3.880 | 3.802 | 3.833 | 165,001 | +0.05(+1.43%) |
Jun 06, 2011 | 3.825 | 3.911 | 3.779 | 3.779 | 179,432 | -0.07(-1.81%) |
Jun 03, 2011 | 3.841 | 3.949 | 3.756 | 3.849 | 242,053 | +0.49(+14.52%) |
May 24, 2011 | 3.508 | 3.554 | 3.345 | 3.361 | 88,516 | -0.13(-3.77%) |
May 23, 2011 | 3.547 | 3.602 | 3.448 | 3.492 | 119,766 | -0.10(-2.80%) |
May 20, 2011 | 3.601 | 3.678 | 3.516 | 3.593 | 242,532 | +0.05(+1.53%) |
May 19, 2011 | 3.415 | 3.601 | 3.407 | 3.539 | 119,202 | +0.15(+4.58%) |
May 18, 2011 | 3.260 | 3.392 | 3.260 | 3.384 | 88,695 | +0.09(+2.82%) |
May 17, 2011 | 3.384 | 3.400 | 3.291 | 3.291 | 123,065 | -0.11(-3.19%) |
May 16, 2011 | 3.655 | 3.702 | 3.400 | 3.400 | 202,331 | -0.25(-6.79%) |
May 13, 2011 | 3.756 | 3.779 | 3.640 | 3.647 | 279,533 | -0.08(-2.08%) |
May 12, 2011 | 3.446 | 3.725 | 3.446 | 3.725 | 264,799 | +0.28(+8.09%) |
May 11, 2011 | 3.562 | 3.632 | 3.446 | 3.446 | 241,619 | -0.12(-3.26%) |
May 10, 2011 | 3.291 | 3.562 | 3.291 | 3.562 | 301,398 | +0.28(+8.49%) |
May 09, 2011 | 3.159 | 3.306 | 3.121 | 3.283 | 311,313 | +0.35(+11.87%) |
May 06, 2011 | 2.989 | 2.997 | 2.919 | 2.935 | 66,774 | -0.02(-0.52%) |
May 05, 2011 | 3.051 | 3.051 | 2.935 | 2.950 | 58,254 | -0.11(-3.54%) |
May 04, 2011 | 3.113 | 3.157 | 3.059 | 3.059 | 114,216 | +0.03(+1.02%) |
May 03, 2011 | 3.175 | 3.175 | 3.005 | 3.028 | 61,003 | -0.15(-4.63%) |
May 02, 2011 | 3.214 | 3.376 | 3.167 | 3.175 | 45,215 | -0.19(-5.53%) |
Apr 29, 2011 | 3.392 | 3.407 | 3.245 | 3.361 | 70,477 | -0.02(-0.46%) |
Apr 28, 2011 | 3.237 | 3.376 | 3.237 | 3.376 | 27,433 | +0.15(+4.56%) |
Apr 27, 2011 | 3.314 | 3.314 | 3.190 | 3.229 | 61,094 | -0.12(-3.70%) |
Apr 26, 2011 | 3.221 | 3.400 | 3.206 | 3.353 | 64,787 | +0.19(+6.13%) |
Apr 25, 2011 | 3.152 | 3.190 | 3.128 | 3.159 | 41,792 | +0.03(+0.99%) |
Apr 21, 2011 | 3.214 | 3.214 | 3.128 | 3.128 | 18,005 | -0.05(-1.46%) |
Apr 20, 2011 | 3.183 | 3.252 | 3.145 | 3.175 | 96,612 | +0.07(+2.24%) |
Apr 19, 2011 | 3.229 | 3.229 | 3.061 | 3.105 | 64,751 | -0.10(-3.14%) |
Apr 18, 2011 | 3.206 | 3.272 | 3.175 | 3.206 | 82,785 | -0.04(-1.19%) |
Apr 15, 2011 | 3.229 | 3.245 | 3.098 | 3.245 | 124,847 | -0.02(-0.48%) |
Apr 14, 2011 | 3.237 | 3.268 | 3.098 | 3.260 | 900,637 | +0.01(+0.24%) |
Apr 13, 2011 | 3.245 | 3.307 | 3.229 | 3.252 | 148,431 | +0.01(+0.24%) |
Apr 12, 2011 | 3.446 | 3.500 | 3.245 | 3.245 | 290,373 | -0.21(-6.05%) |
Apr 11, 2011 | 3.353 | 3.454 | 3.314 | 3.454 | 74,364 | +0.09(+2.76%) |
Apr 08, 2011 | 3.237 | 3.384 | 3.221 | 3.361 | 104,252 | +0.15(+4.58%) |
Apr 07, 2011 | 3.175 | 3.221 | 3.136 | 3.214 | 38,639 | +0.02(+0.73%) |
Apr 06, 2011 | 3.098 | 3.228 | 3.028 | 3.190 | 103,063 | +0.09(+3.00%) |
Apr 05, 2011 | 2.989 | 3.098 | 2.966 | 3.098 | 92,928 | +0.09(+3.09%) |
Apr 04, 2011 | 2.966 | 3.020 | 2.904 | 3.005 | 81,686 | +0.04(+1.31%) |
Apr 01, 2011 | 2.981 | 3.003 | 2.935 | 2.966 | 63,631 | -0.01(-0.26%) |
Mar 31, 2011 | 2.981 | 3.020 | 2.950 | 2.974 | 102,936 | -0.02(-0.78%) |
Mar 30, 2011 | 2.950 | 3.020 | 2.919 | 2.997 | 107,422 | +0.04(+1.31%) |
Mar 29, 2011 | 2.881 | 2.958 | 2.881 | 2.958 | 93,815 | +0.08(+2.69%) |
Mar 28, 2011 | 2.912 | 2.943 | 2.873 | 2.881 | 45,122 | -0.02(-0.53%) |
Mar 25, 2011 | 2.881 | 2.935 | 2.857 | 2.896 | 58,851 | +0.03(+1.08%) |
Mar 24, 2011 | 2.904 | 2.927 | 2.857 | 2.865 | 45,489 | -0.03(-1.07%) |
Mar 23, 2011 | 2.904 | 2.919 | 2.873 | 2.896 | 62,344 | -0.02(-0.80%) |
Mar 22, 2011 | 2.981 | 2.981 | 2.881 | 2.919 | 49,526 | -0.06(-2.08%) |
Mar 21, 2011 | 2.950 | 2.981 | 2.904 | 2.981 | 103,161 | +0.10(+3.49%) |
Mar 18, 2011 | 2.904 | 2.966 | 2.834 | 2.881 | 139,174 | +0.04(+1.36%) |
Mar 17, 2011 | 2.834 | 2.857 | 2.788 | 2.842 | 110,343 | +0.05(+1.94%) |
Mar 16, 2011 | 2.842 | 2.842 | 2.749 | 2.788 | 92,033 | -0.05(-1.91%) |
Mar 15, 2011 | 2.741 | 2.842 | 2.687 | 2.842 | 83,750 | +0.05(+1.66%) |
Mar 14, 2011 | 2.811 | 2.927 | 2.439 | 2.796 | 160,980 | -0.05(-1.63%) |
Mar 11, 2011 | 2.826 | 2.873 | 2.826 | 2.842 | 54,018 | +0.01(+0.27%) |
Mar 10, 2011 | 2.935 | 2.935 | 2.834 | 2.834 | 140,300 | -0.15(-4.93%) |
Mar 09, 2011 | 2.966 | 2.981 | 2.904 | 2.981 | 61,360 | +0.02(+0.79%) |
Mar 08, 2011 | 2.904 | 2.966 | 2.904 | 2.958 | 46,659 | +0.05(+1.60%) |
Mar 07, 2011 | 2.943 | 2.950 | 2.912 | 2.912 | 224,975 | -0.04(-1.31%) |
Mar 04, 2011 | 2.919 | 2.966 | 2.834 | 2.950 | 276,338 | +0.02(+0.53%) |
Mar 03, 2011 | 2.741 | 2.943 | 2.741 | 2.935 | 123,943 | +0.21(+7.67%) |
Mar 02, 2011 | 2.757 | 2.765 | 2.687 | 2.726 | 1,066,491 | -0.04(-1.40%) |
Mar 01, 2011 | 2.796 | 2.826 | 2.741 | 2.765 | 157,555 | -0.03(-1.11%) |
Feb 28, 2011 | 2.811 | 2.811 | 2.757 | 2.796 | 133,221 | +0.02(+0.56%) |
Feb 25, 2011 | 2.796 | 2.803 | 2.772 | 2.780 | 153,454 | -0.02(-0.55%) |
Feb 24, 2011 | 2.772 | 2.803 | 2.749 | 2.796 | 161,054 | +0.02(+0.56%) |
Feb 23, 2011 | 2.749 | 2.819 | 2.718 | 2.780 | 194,838 | +0.02(+0.56%) |
Feb 22, 2011 | 2.788 | 2.811 | 2.749 | 2.765 | 87,950 | -0.04(-1.38%) |
Feb 18, 2011 | 2.780 | 2.803 | 2.757 | 2.803 | 166,977 | +0.02(+0.56%) |
Feb 17, 2011 | 2.788 | 2.788 | 2.710 | 2.788 | 40,442 | +0.01(+0.28%) |
Feb 16, 2011 | 2.819 | 2.842 | 2.718 | 2.780 | 35,443 | -0.04(-1.37%) |
Feb 15, 2011 | 2.881 | 2.912 | 2.803 | 2.819 | 30,219 | -0.06(-2.15%) |
Feb 14, 2011 | 2.904 | 2.958 | 2.873 | 2.881 | 52,040 | -0.04(-1.33%) |
Feb 11, 2011 | 2.873 | 2.919 | 2.865 | 2.919 | 32,285 | +0.03(+1.07%) |
Feb 10, 2011 | 2.865 | 2.888 | 2.865 | 2.888 | 31,472 | +0.02(+0.54%) |
Feb 09, 2011 | 2.865 | 2.904 | 2.834 | 2.873 | 20,678 | -0.02(-0.54%) |
Feb 08, 2011 | 2.850 | 2.896 | 2.826 | 2.888 | 35,708 | +0.02(+0.81%) |
Feb 07, 2011 | 2.857 | 2.927 | 2.834 | 2.865 | 63,909 | -0.02(-0.54%) |
Feb 04, 2011 | 2.865 | 2.896 | 2.850 | 2.881 | 52,182 | +0.01(+0.27%) |
Feb 03, 2011 | 2.850 | 2.935 | 2.796 | 2.873 | 24,342 | +0.02(+0.68%) |
Feb 02, 2011 | 2.904 | 2.943 | 2.850 | 2.854 | 15,833 | -0.07(-2.25%) |
Feb 01, 2011 | 2.710 | 2.943 | 2.710 | 2.919 | 73,962 | +0.22(+8.02%) |
Jan 31, 2011 | 2.718 | 2.749 | 2.633 | 2.703 | 50,616 | -0.01(-0.29%) |
Jan 28, 2011 | 2.757 | 2.765 | 2.710 | 2.710 | 71,350 | -0.05(-1.96%) |
Jan 27, 2011 | 2.734 | 2.803 | 2.695 | 2.765 | 88,499 | +0.03(+1.13%) |
Jan 26, 2011 | 2.703 | 2.734 | 2.610 | 2.734 | 70,554 | +0.05(+1.73%) |
Jan 25, 2011 | 2.695 | 2.703 | 2.664 | 2.687 | 93,866 | -0.01(-0.29%) |
Jan 24, 2011 | 2.796 | 2.834 | 2.687 | 2.695 | 86,067 | -0.11(-3.87%) |
Jan 21, 2011 | 2.834 | 2.873 | 2.718 | 2.803 | 84,538 | -0.02(-0.82%) |
Jan 20, 2011 | 2.734 | 2.842 | 2.718 | 2.826 | 84,307 | +0.08(+2.82%) |
Jan 19, 2011 | 2.803 | 2.819 | 2.724 | 2.749 | 166,863 | -0.06(-2.20%) |
Jan 18, 2011 | 2.865 | 2.865 | 2.780 | 2.811 | 111,787 | -0.07(-2.42%) |
Jan 14, 2011 | 2.912 | 2.912 | 2.842 | 2.881 | 60,222 | -0.02(-0.80%) |
Jan 13, 2011 | 2.904 | 2.958 | 2.896 | 2.904 | 47,533 | -0.08(-2.60%) |
Jan 12, 2011 | 3.028 | 3.059 | 2.904 | 2.981 | 26,041 | -0.02(-0.52%) |
Jan 11, 2011 | 3.020 | 3.051 | 2.974 | 2.997 | 52,509 | -0.02(-0.77%) |
Jan 10, 2011 | 3.067 | 3.067 | 3.012 | 3.020 | 58,687 | -0.07(-2.26%) |
Jan 07, 2011 | 3.043 | 3.098 | 3.043 | 3.090 | 61,030 | +0.05(+1.79%) |
Jan 06, 2011 | 2.989 | 3.051 | 2.958 | 3.036 | 41,275 | +0.03(+1.03%) |
Jan 05, 2011 | 2.796 | 3.012 | 2.772 | 3.005 | 66,897 | +0.22(+7.78%) |
Jan 04, 2011 | 2.850 | 2.850 | 2.788 | 2.788 | 87,127 | -0.05(-1.64%) |
Jan 03, 2011 | 2.710 | 2.873 | 2.685 | 2.834 | 108,852 | +0.12(+4.27%) |
Dec 31, 2010 | 2.710 | 2.741 | 2.695 | 2.718 | 36,620 | -0.01(-0.28%) |
Dec 30, 2010 | 2.710 | 2.749 | 2.656 | 2.726 | 61,589 | +0.02(+0.86%) |
Dec 29, 2010 | 2.726 | 2.726 | 2.648 | 2.703 | 71,796 | -0.01(-0.29%) |
Dec 28, 2010 | 2.633 | 2.733 | 2.633 | 2.710 | 51,603 | +0.03(+1.16%) |
Dec 27, 2010 | 2.672 | 2.718 | 2.664 | 2.679 | 58,515 | -0.05(-1.70%) |
Dec 23, 2010 | 2.734 | 2.765 | 2.641 | 2.726 | 52,711 | -0.01(-0.28%) |
Dec 22, 2010 | 2.757 | 2.834 | 2.726 | 2.734 | 68,289 | -0.02(-0.56%) |
Dec 21, 2010 | 2.741 | 2.749 | 2.633 | 2.749 | 124,444 | +0.02(+0.85%) |
Dec 20, 2010 | 2.726 | 2.749 | 2.710 | 2.726 | 80,101 | -0.02(-0.85%) |
Dec 17, 2010 | 2.710 | 2.749 | 2.648 | 2.749 | 359,650 | +0.04(+1.43%) |
Dec 16, 2010 | 2.679 | 2.726 | 2.656 | 2.710 | 81,081 | +0.01(+0.29%) |
Dec 15, 2010 | 2.726 | 2.734 | 2.695 | 2.703 | 42,413 | -0.02(-0.57%) |
Dec 14, 2010 | 2.726 | 2.749 | 2.695 | 2.718 | 92,705 | +0.01(+0.29%) |
Dec 13, 2010 | 2.741 | 2.741 | 2.679 | 2.710 | 68,172 | -0.03(-1.13%) |
Dec 10, 2010 | 2.726 | 2.749 | 2.679 | 2.741 | 115,923 | +0.02(+0.57%) |
Dec 09, 2010 | 2.703 | 2.734 | 2.633 | 2.726 | 92,230 | +0.04(+1.44%) |
Dec 08, 2010 | 2.718 | 2.765 | 2.672 | 2.687 | 88,097 | -0.04(-1.42%) |
Dec 07, 2010 | 2.749 | 2.765 | 2.687 | 2.726 | 155,866 | -0.02(-0.57%) |
Dec 06, 2010 | 2.741 | 2.749 | 2.703 | 2.741 | 45,281 | -0.02(-0.56%) |
Dec 03, 2010 | 2.741 | 2.765 | 2.726 | 2.757 | 48,735 | -0.01(-0.28%) |
Dec 02, 2010 | 2.718 | 2.765 | 2.679 | 2.765 | 74,573 | +0.04(+1.42%) |
Dec 01, 2010 | 2.765 | 2.788 | 2.695 | 2.726 | 200,706 | +0.00(+0.00%) |
Nov 30, 2010 | 2.765 | 2.788 | 2.695 | 2.726 | 56,305 | -0.06(-2.22%) |
Nov 29, 2010 | 2.687 | 2.788 | 2.648 | 2.788 | 79,507 | +0.08(+2.86%) |
Nov 26, 2010 | 2.703 | 2.710 | 2.687 | 2.710 | 7,316 | -0.02(-0.57%) |
Nov 24, 2010 | 2.749 | 2.726 | 2.726 | 2.726 | 86,737 | +0.02(+0.57%) |
Nov 23, 2010 | 2.734 | 2.734 | 2.679 | 2.710 | 67,230 | -0.05(-1.69%) |
Nov 22, 2010 | 2.788 | 2.811 | 2.710 | 2.757 | 120,284 | -0.05(-1.66%) |
Nov 19, 2010 | 2.873 | 2.873 | 2.788 | 2.803 | 155,928 | -0.06(-2.16%) |
Nov 18, 2010 | 2.826 | 2.888 | 2.796 | 2.865 | 94,919 | +0.05(+1.93%) |
Nov 17, 2010 | 2.765 | 2.850 | 2.765 | 2.811 | 91,044 | +0.05(+1.68%) |
Nov 16, 2010 | 2.765 | 2.796 | 2.726 | 2.765 | 236,339 | -0.03(-1.11%) |
Nov 15, 2010 | 2.788 | 2.811 | 2.726 | 2.796 | 74,272 | +0.04(+1.40%) |
Nov 12, 2010 | 2.796 | 2.834 | 2.741 | 2.757 | 278,129 | -0.07(-2.47%) |
Nov 11, 2010 | 2.927 | 2.927 | 2.826 | 2.826 | 124,597 | -0.12(-4.20%) |
Nov 10, 2010 | 2.788 | 3.005 | 2.594 | 2.950 | 669,628 | -0.14(-4.51%) |
Nov 09, 2010 | 3.159 | 3.190 | 3.028 | 3.090 | 60,396 | -0.07(-2.21%) |
Nov 08, 2010 | 3.175 | 3.190 | 3.121 | 3.159 | 22,327 | -0.04(-1.21%) |
Nov 05, 2010 | 3.105 | 3.214 | 3.067 | 3.198 | 67,221 | +0.11(+3.51%) |
Nov 04, 2010 | 3.183 | 3.183 | 3.067 | 3.090 | 169,695 | -0.04(-1.24%) |
Nov 03, 2010 | 3.144 | 3.175 | 3.105 | 3.128 | 82,568 | -0.02(-0.74%) |
Nov 02, 2010 | 3.059 | 3.152 | 3.059 | 3.152 | 133,792 | +0.14(+4.63%) |
Nov 01, 2010 | 3.020 | 3.028 | 2.958 | 3.012 | 84,240 | -0.01(-0.26%) |
Oct 29, 2010 | 2.989 | 3.067 | 2.989 | 3.020 | 136,014 | +0.02(+0.78%) |
Oct 28, 2010 | 3.098 | 3.098 | 2.997 | 2.997 | 202,058 | -0.08(-2.52%) |
Oct 27, 2010 | 3.105 | 3.128 | 3.028 | 3.074 | 48,482 | +0.02(+0.51%) |
Oct 25, 2010 | 3.074 | 3.089 | 3.020 | 3.059 | 131,495 | +0.00(+0.00%) |
Oct 22, 2010 | 3.059 | 3.074 | 3.036 | 3.059 | 37,386 | +0.00(+0.00%) |
Oct 21, 2010 | 3.128 | 3.159 | 3.012 | 3.059 | 217,720 | -0.05(-1.50%) |
Oct 20, 2010 | 3.082 | 3.152 | 3.067 | 3.105 | 76,882 | +0.05(+1.52%) |
Oct 19, 2010 | 3.043 | 3.128 | 2.971 | 3.059 | 170,299 | -0.05(-1.50%) |
Oct 18, 2010 | 3.136 | 3.183 | 3.074 | 3.105 | 227,934 | -0.02(-0.50%) |
Oct 15, 2010 | 3.252 | 3.268 | 3.074 | 3.121 | 224,302 | -0.09(-2.66%) |
Oct 14, 2010 | 3.206 | 3.276 | 3.159 | 3.206 | 60,417 | -0.02(-0.48%) |
Oct 13, 2010 | 3.190 | 3.291 | 3.128 | 3.221 | 122,033 | +0.04(+1.22%) |
Oct 12, 2010 | 3.190 | 3.206 | 3.152 | 3.183 | 88,569 | -0.03(-0.96%) |
Oct 11, 2010 | 3.237 | 3.268 | 3.159 | 3.214 | 44,267 | -0.04(-1.19%) |
Oct 08, 2010 | 3.229 | 3.276 | 3.159 | 3.252 | 78,754 | +0.02(+0.48%) |
Oct 07, 2010 | 3.276 | 3.283 | 3.154 | 3.237 | 138,947 | -0.02(-0.48%) |
Oct 06, 2010 | 3.214 | 3.330 | 3.167 | 3.252 | 238,778 | +0.01(+0.24%) |
Oct 05, 2010 | 3.136 | 3.307 | 3.119 | 3.245 | 290,645 | +0.13(+4.23%) |
Oct 04, 2010 | 3.159 | 3.159 | 3.005 | 3.113 | 128,648 | -0.07(-2.19%) |
Oct 01, 2010 | 3.237 | 3.237 | 3.113 | 3.183 | 130,538 | -0.02(-0.48%) |
Sep 30, 2010 | 3.291 | 3.345 | 3.163 | 3.198 | 374,995 | -0.07(-2.13%) |
Sep 29, 2010 | 3.121 | 3.353 | 3.121 | 3.268 | 396,296 | +0.13(+4.20%) |
Sep 28, 2010 | 3.121 | 3.167 | 3.074 | 3.136 | 69,602 | +0.03(+1.00%) |
Sep 27, 2010 | 3.121 | 3.159 | 3.098 | 3.105 | 42,702 | -0.02(-0.74%) |
Sep 24, 2010 | 3.036 | 3.159 | 3.019 | 3.128 | 88,789 | +0.13(+4.39%) |
Sep 23, 2010 | 3.082 | 3.105 | 2.981 | 2.997 | 100,419 | -0.12(-3.73%) |
Sep 22, 2010 | 3.074 | 3.198 | 3.067 | 3.113 | 70,486 | +0.02(+0.50%) |
Sep 21, 2010 | 3.128 | 3.128 | 3.035 | 3.098 | 89,418 | -0.01(-0.25%) |
Sep 20, 2010 | 3.098 | 3.252 | 3.005 | 3.105 | 270,438 | +0.00(+0.13%) |
Sep 17, 2010 | 3.105 | 3.128 | 3.020 | 3.101 | 249,128 | -0.03(-1.11%) |
Sep 15, 2010 | 3.082 | 3.167 | 3.067 | 3.136 | 68,524 | +0.05(+1.76%) |
Sep 14, 2010 | 3.152 | 3.167 | 3.059 | 3.082 | 220,710 | -0.09(-2.93%) |
Sep 13, 2010 | 3.299 | 3.299 | 3.144 | 3.175 | 391,105 | -0.09(-2.84%) |
Sep 10, 2010 | 3.291 | 3.477 | 3.190 | 3.268 | 709,905 | +0.01(+0.24%) |
Sep 09, 2010 | 3.175 | 3.291 | 3.128 | 3.260 | 413,861 | +0.13(+4.21%) |
Sep 08, 2010 | 3.074 | 3.136 | 2.974 | 3.128 | 83,070 | +0.05(+1.76%) |
Sep 07, 2010 | 3.190 | 3.268 | 3.059 | 3.074 | 87,049 | -0.11(-3.41%) |
Sep 03, 2010 | 3.190 | 3.214 | 3.152 | 3.183 | 113,352 | +0.04(+1.23%) |
Sep 02, 2010 | 3.144 | 3.175 | 3.036 | 3.144 | 54,583 | +0.00(+0.00%) |
Sep 01, 2010 | 3.121 | 3.206 | 3.059 | 3.144 | 151,986 | +0.08(+2.53%) |
Aug 31, 2010 | 3.005 | 3.152 | 2.896 | 3.067 | 157,014 | +0.05(+1.80%) |
Aug 30, 2010 | 3.113 | 3.291 | 3.005 | 3.012 | 138,702 | -0.12(-3.95%) |
Aug 27, 2010 | 3.012 | 3.152 | 2.966 | 3.136 | 113,835 | +0.15(+5.19%) |
Aug 26, 2010 | 3.059 | 3.090 | 2.958 | 2.981 | 101,450 | -0.05(-1.79%) |
Aug 25, 2010 | 2.850 | 3.090 | 2.796 | 3.036 | 205,042 | +0.16(+5.66%) |
Aug 24, 2010 | 2.757 | 2.943 | 2.734 | 2.873 | 86,744 | +0.07(+2.49%) |
Aug 23, 2010 | 2.842 | 2.865 | 2.710 | 2.803 | 170,322 | -0.02(-0.82%) |
Aug 20, 2010 | 2.826 | 2.943 | 2.718 | 2.826 | 122,290 | -0.02(-0.82%) |
Aug 19, 2010 | 3.245 | 3.245 | 2.834 | 2.850 | 228,336 | -0.35(-10.90%) |
Aug 18, 2010 | 3.059 | 3.407 | 3.020 | 3.198 | 569,897 | +0.15(+4.82%) |
Aug 17, 2010 | 2.896 | 3.074 | 2.885 | 3.051 | 175,277 | +0.16(+5.63%) |
Aug 16, 2010 | 2.726 | 2.888 | 2.648 | 2.888 | 139,126 | +0.14(+5.07%) |
Aug 13, 2010 | 2.780 | 2.826 | 2.718 | 2.749 | 371,474 | -0.05(-1.93%) |
Aug 12, 2010 | 2.517 | 2.819 | 2.517 | 2.803 | 413,089 | +0.22(+8.38%) |
Aug 11, 2010 | 2.463 | 2.625 | 2.463 | 2.586 | 221,472 | +0.20(+8.44%) |
Aug 10, 2010 | 2.401 | 2.408 | 2.346 | 2.385 | 59,876 | -0.06(-2.53%) |
Aug 09, 2010 | 2.470 | 2.470 | 2.416 | 2.447 | 40,691 | +0.00(+0.00%) |
Aug 06, 2010 | 2.432 | 2.455 | 2.385 | 2.447 | 21,365 | -0.03(-1.25%) |
Aug 05, 2010 | 2.509 | 2.528 | 2.432 | 2.478 | 69,879 | -0.06(-2.44%) |
Aug 04, 2010 | 2.478 | 2.548 | 2.463 | 2.540 | 48,955 | +0.07(+2.82%) |
Aug 03, 2010 | 2.470 | 2.509 | 2.426 | 2.470 | 47,848 | -0.02(-0.62%) |