Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.434 | 3.434 | 3.422 | 3.422 | 71,065 | -0.01(-0.16%) |
May 23, 2011 | 3.428 | 3.439 | 3.422 | 3.428 | 48,599 | +0.00(+0.00%) |
May 20, 2011 | 3.422 | 3.438 | 3.422 | 3.428 | 34,217 | +0.01(+0.16%) |
May 19, 2011 | 3.428 | 3.439 | 3.422 | 3.422 | 36,595 | -0.01(-0.16%) |
May 18, 2011 | 3.439 | 3.456 | 3.428 | 3.428 | 142,230 | -0.02(-0.49%) |
May 17, 2011 | 3.434 | 3.445 | 3.428 | 3.445 | 69,832 | -0.01(-0.30%) |
May 16, 2011 | 3.434 | 3.458 | 3.434 | 3.455 | 31,120 | +0.01(+0.30%) |
May 13, 2011 | 3.417 | 3.456 | 3.417 | 3.445 | 99,206 | +0.02(+0.66%) |
May 12, 2011 | 3.422 | 3.428 | 3.401 | 3.422 | 41,763 | +0.02(+0.62%) |
May 11, 2011 | 3.400 | 3.428 | 3.400 | 3.401 | 41,873 | -0.02(-0.62%) |
May 10, 2011 | 3.417 | 3.445 | 3.417 | 3.422 | 93,278 | +0.01(+0.16%) |
May 09, 2011 | 3.411 | 3.428 | 3.411 | 3.417 | 133,042 | +0.00(+0.00%) |
May 06, 2011 | 3.434 | 3.434 | 3.417 | 3.417 | 95,943 | -0.01(-0.33%) |
May 05, 2011 | 3.417 | 3.439 | 3.417 | 3.428 | 37,645 | -0.01(-0.33%) |
May 04, 2011 | 3.406 | 3.439 | 3.400 | 3.439 | 41,538 | +0.04(+1.16%) |
May 03, 2011 | 3.406 | 3.418 | 3.394 | 3.400 | 31,218 | -0.02(-0.49%) |
May 02, 2011 | 3.408 | 3.417 | 3.406 | 3.417 | 75,870 | +0.02(+0.66%) |
Apr 29, 2011 | 3.406 | 3.406 | 3.377 | 3.394 | 43,556 | +0.01(+0.33%) |
Apr 28, 2011 | 3.377 | 3.394 | 3.377 | 3.383 | 46,077 | +0.00(+0.00%) |
Apr 27, 2011 | 3.383 | 3.394 | 3.383 | 3.383 | 18,155 | +0.00(+0.04%) |
Apr 26, 2011 | 3.366 | 3.389 | 3.366 | 3.382 | 32,273 | +0.02(+0.46%) |
Apr 25, 2011 | 3.383 | 3.383 | 3.361 | 3.366 | 50,088 | -0.02(-0.50%) |
Apr 21, 2011 | 3.361 | 3.389 | 3.361 | 3.383 | 71,408 | +0.03(+1.01%) |
Apr 20, 2011 | 3.366 | 3.383 | 3.349 | 3.349 | 112,418 | +0.00(+0.00%) |
Apr 19, 2011 | 3.361 | 3.372 | 3.349 | 3.349 | 79,183 | -0.01(-0.17%) |
Apr 18, 2011 | 3.355 | 3.383 | 3.344 | 3.355 | 33,293 | +0.00(+0.00%) |
Apr 15, 2011 | 3.355 | 3.377 | 3.349 | 3.355 | 28,535 | +0.02(+0.51%) |
Apr 14, 2011 | 3.383 | 3.383 | 3.338 | 3.338 | 174,470 | -0.05(-1.35%) |
Apr 13, 2011 | 3.394 | 3.417 | 3.372 | 3.384 | 77,077 | -0.02(-0.64%) |
Apr 12, 2011 | 3.428 | 3.434 | 3.400 | 3.406 | 58,123 | -0.03(-0.98%) |
Apr 11, 2011 | 3.484 | 3.490 | 3.428 | 3.439 | 85,263 | -0.05(-1.45%) |
Apr 08, 2011 | 3.473 | 3.496 | 3.451 | 3.490 | 89,272 | +0.01(+0.16%) |
Apr 07, 2011 | 3.467 | 3.484 | 3.445 | 3.484 | 72,088 | +0.02(+0.49%) |
Apr 06, 2011 | 3.439 | 3.484 | 3.434 | 3.467 | 129,389 | +0.02(+0.65%) |
Apr 05, 2011 | 3.400 | 3.456 | 3.400 | 3.445 | 78,062 | +0.04(+1.16%) |
Apr 04, 2011 | 3.400 | 3.406 | 3.394 | 3.406 | 52,239 | +0.01(+0.17%) |
Apr 01, 2011 | 3.406 | 3.406 | 3.383 | 3.400 | 67,402 | -0.01(-0.17%) |
Mar 31, 2011 | 3.417 | 3.417 | 3.394 | 3.406 | 51,060 | +0.01(+0.17%) |
Mar 30, 2011 | 3.394 | 3.417 | 3.394 | 3.400 | 63,367 | -0.01(-0.17%) |
Mar 29, 2011 | 3.389 | 3.411 | 3.389 | 3.406 | 59,185 | -0.01(-0.17%) |
Mar 28, 2011 | 3.383 | 3.417 | 3.372 | 3.411 | 97,533 | +0.03(+1.00%) |
Mar 25, 2011 | 3.372 | 3.389 | 3.366 | 3.377 | 66,416 | -0.01(-0.17%) |
Mar 24, 2011 | 3.394 | 3.394 | 3.372 | 3.383 | 39,356 | -0.01(-0.17%) |
Mar 23, 2011 | 3.377 | 3.389 | 3.349 | 3.389 | 63,968 | +0.02(+0.67%) |
Mar 22, 2011 | 3.366 | 3.377 | 3.355 | 3.366 | 63,685 | -0.02(-0.66%) |
Mar 21, 2011 | 3.389 | 3.400 | 3.389 | 3.389 | 34,437 | +0.01(+0.17%) |
Mar 18, 2011 | 3.372 | 3.400 | 3.366 | 3.383 | 75,877 | +0.02(+0.50%) |
Mar 17, 2011 | 3.372 | 3.400 | 3.366 | 3.366 | 65,014 | -0.01(-0.17%) |
Mar 16, 2011 | 3.372 | 3.400 | 3.372 | 3.372 | 32,753 | -0.02(-0.50%) |
Mar 15, 2011 | 3.377 | 3.389 | 3.372 | 3.389 | 47,533 | +0.01(+0.33%) |
Mar 14, 2011 | 3.344 | 3.389 | 3.344 | 3.377 | 33,717 | +0.01(+0.34%) |
Mar 11, 2011 | 3.389 | 3.400 | 3.338 | 3.366 | 91,845 | -0.02(-0.67%) |
Mar 10, 2011 | 3.400 | 3.422 | 3.383 | 3.389 | 68,716 | -0.02(-0.66%) |
Mar 09, 2011 | 3.394 | 3.411 | 3.386 | 3.411 | 73,817 | +0.01(+0.33%) |
Mar 08, 2011 | 3.394 | 3.400 | 3.389 | 3.400 | 25,835 | +0.01(+0.17%) |
Mar 07, 2011 | 3.361 | 3.394 | 3.361 | 3.394 | 51,216 | +0.04(+1.17%) |
Mar 04, 2011 | 3.377 | 3.383 | 3.355 | 3.355 | 56,665 | -0.04(-1.16%) |
Mar 03, 2011 | 3.377 | 3.394 | 3.372 | 3.394 | 72,873 | +0.01(+0.33%) |
Mar 02, 2011 | 3.400 | 3.406 | 3.377 | 3.383 | 59,454 | +0.01(+0.17%) |
Mar 01, 2011 | 3.394 | 3.400 | 3.372 | 3.377 | 35,821 | -0.01(-0.32%) |
Feb 28, 2011 | 3.411 | 3.411 | 3.377 | 3.388 | 83,998 | -0.01(-0.18%) |
Feb 25, 2011 | 3.389 | 3.406 | 3.366 | 3.394 | 78,961 | +0.01(+0.17%) |
Feb 24, 2011 | 3.338 | 3.406 | 3.338 | 3.389 | 107,003 | +0.03(+1.01%) |
Feb 23, 2011 | 3.327 | 3.366 | 3.321 | 3.355 | 77,606 | +0.04(+1.19%) |
Feb 22, 2011 | 3.338 | 3.338 | 3.304 | 3.316 | 74,483 | -0.02(-0.67%) |
Feb 18, 2011 | 3.361 | 3.372 | 3.338 | 3.338 | 83,495 | -0.02(-0.67%) |
Feb 17, 2011 | 3.389 | 3.400 | 3.361 | 3.361 | 105,884 | -0.03(-0.83%) |
Feb 16, 2011 | 3.394 | 3.406 | 3.377 | 3.389 | 38,775 | -0.01(-0.17%) |
Feb 15, 2011 | 3.389 | 3.406 | 3.355 | 3.394 | 62,323 | +0.01(+0.33%) |
Feb 14, 2011 | 3.366 | 3.406 | 3.366 | 3.383 | 38,677 | +0.01(+0.17%) |
Feb 11, 2011 | 3.355 | 3.422 | 3.355 | 3.377 | 109,672 | -0.01(-0.33%) |
Feb 10, 2011 | 3.377 | 3.394 | 3.361 | 3.389 | 65,902 | +0.00(+0.00%) |
Feb 09, 2011 | 3.389 | 3.417 | 3.372 | 3.389 | 117,003 | +0.00(+0.00%) |
Feb 08, 2011 | 3.406 | 3.406 | 3.361 | 3.389 | 84,431 | +0.00(+0.00%) |
Feb 07, 2011 | 3.361 | 3.394 | 3.361 | 3.389 | 68,480 | +0.01(+0.33%) |
Feb 04, 2011 | 3.389 | 3.408 | 3.377 | 3.377 | 42,032 | -0.03(-0.99%) |
Feb 03, 2011 | 3.400 | 3.434 | 3.400 | 3.411 | 56,560 | -0.02(-0.49%) |
Feb 02, 2011 | 3.400 | 3.434 | 3.389 | 3.428 | 41,714 | +0.03(+1.00%) |
Feb 01, 2011 | 3.417 | 3.417 | 3.389 | 3.394 | 44,343 | +0.01(+0.17%) |
Jan 31, 2011 | 3.428 | 3.428 | 3.377 | 3.389 | 39,607 | +0.01(+0.33%) |
Jan 28, 2011 | 3.422 | 3.422 | 3.349 | 3.377 | 80,438 | -0.05(-1.32%) |
Jan 27, 2011 | 3.428 | 3.428 | 3.366 | 3.422 | 94,053 | +0.02(+0.50%) |
Jan 26, 2011 | 3.377 | 3.411 | 3.372 | 3.406 | 74,982 | +0.03(+1.00%) |
Jan 25, 2011 | 3.417 | 3.422 | 3.355 | 3.372 | 135,385 | -0.02(-0.66%) |
Jan 24, 2011 | 3.417 | 3.417 | 3.366 | 3.394 | 119,574 | +0.01(+0.17%) |
Jan 21, 2011 | 3.361 | 3.391 | 3.361 | 3.389 | 69,519 | +0.03(+1.01%) |
Jan 20, 2011 | 3.344 | 3.355 | 3.299 | 3.355 | 53,778 | +0.02(+0.68%) |
Jan 19, 2011 | 3.310 | 3.338 | 3.287 | 3.332 | 143,203 | +0.01(+0.34%) |
Jan 18, 2011 | 3.282 | 3.366 | 3.225 | 3.321 | 175,093 | +0.03(+0.85%) |
Jan 14, 2011 | 3.310 | 3.316 | 3.197 | 3.293 | 244,341 | -0.03(-1.02%) |
Jan 13, 2011 | 3.349 | 3.372 | 3.287 | 3.327 | 163,041 | -0.04(-1.17%) |
Jan 12, 2011 | 3.394 | 3.394 | 3.355 | 3.366 | 78,018 | -0.05(-1.48%) |
Jan 11, 2011 | 3.411 | 3.434 | 3.406 | 3.417 | 37,997 | +0.01(+0.33%) |
Jan 10, 2011 | 3.439 | 3.456 | 3.406 | 3.406 | 56,556 | -0.04(-1.14%) |
Jan 07, 2011 | 3.462 | 3.475 | 3.434 | 3.445 | 26,311 | -0.02(-0.49%) |
Jan 06, 2011 | 3.496 | 3.501 | 3.456 | 3.462 | 42,047 | -0.03(-0.97%) |
Jan 05, 2011 | 3.467 | 3.496 | 3.467 | 3.496 | 32,696 | +0.01(+0.32%) |
Jan 04, 2011 | 3.439 | 3.484 | 3.439 | 3.484 | 56,530 | +0.05(+1.31%) |
Jan 03, 2011 | 3.456 | 3.467 | 3.434 | 3.439 | 65,636 | -0.04(-1.13%) |
Dec 31, 2010 | 3.406 | 3.501 | 3.406 | 3.479 | 141,635 | +0.05(+1.31%) |
Dec 30, 2010 | 3.389 | 3.434 | 3.383 | 3.434 | 102,431 | +0.03(+0.99%) |
Dec 29, 2010 | 3.377 | 3.434 | 3.377 | 3.400 | 90,198 | -0.01(-0.17%) |
Dec 28, 2010 | 3.377 | 3.428 | 3.377 | 3.406 | 148,831 | +0.03(+0.83%) |
Dec 27, 2010 | 3.411 | 3.411 | 3.372 | 3.377 | 138,988 | -0.01(-0.33%) |
Dec 23, 2010 | 3.434 | 3.434 | 3.361 | 3.389 | 124,118 | +0.01(+0.33%) |
Dec 22, 2010 | 3.361 | 3.400 | 3.361 | 3.377 | 93,303 | +0.02(+0.67%) |
Dec 21, 2010 | 3.349 | 3.400 | 3.349 | 3.355 | 163,976 | -0.01(-0.33%) |
Dec 20, 2010 | 3.473 | 3.507 | 3.327 | 3.366 | 196,424 | -0.11(-3.24%) |
Dec 17, 2010 | 3.513 | 3.546 | 3.478 | 3.479 | 148,593 | -0.01(-0.32%) |
Dec 16, 2010 | 3.406 | 3.490 | 3.386 | 3.490 | 127,725 | +0.10(+2.82%) |
Dec 15, 2010 | 3.321 | 3.411 | 3.312 | 3.394 | 211,902 | +0.05(+1.52%) |
Dec 14, 2010 | 3.355 | 3.377 | 3.316 | 3.344 | 292,738 | -0.02(-0.67%) |
Dec 13, 2010 | 3.372 | 3.389 | 3.349 | 3.366 | 194,974 | -0.03(-0.99%) |
Dec 10, 2010 | 3.411 | 3.428 | 3.394 | 3.400 | 133,116 | -0.04(-1.15%) |
Dec 09, 2010 | 3.451 | 3.462 | 3.400 | 3.439 | 214,185 | -0.02(-0.65%) |
Dec 08, 2010 | 3.456 | 3.462 | 3.411 | 3.462 | 90,612 | +0.00(+0.00%) |
Dec 07, 2010 | 3.513 | 3.518 | 3.400 | 3.462 | 292,047 | -0.07(-2.07%) |
Dec 06, 2010 | 3.541 | 3.558 | 3.524 | 3.535 | 66,148 | +0.00(+0.00%) |
Dec 03, 2010 | 3.636 | 3.636 | 3.518 | 3.535 | 68,757 | +0.01(+0.16%) |
Dec 02, 2010 | 3.580 | 3.619 | 3.524 | 3.529 | 108,702 | -0.06(-1.57%) |
Dec 01, 2010 | 3.625 | 3.653 | 3.563 | 3.586 | 85,033 | -0.03(-0.78%) |
Nov 30, 2010 | 3.586 | 3.670 | 3.586 | 3.614 | 34,751 | -0.05(-1.38%) |
Nov 29, 2010 | 3.665 | 3.665 | 3.625 | 3.665 | 27,494 | +0.01(+0.31%) |
Nov 26, 2010 | 3.670 | 3.670 | 3.591 | 3.653 | 35,009 | +0.01(+0.15%) |
Nov 24, 2010 | 3.670 | 3.648 | 3.648 | 3.648 | 136,600 | -0.04(-1.07%) |
Nov 23, 2010 | 3.681 | 3.693 | 3.591 | 3.687 | 67,405 | +0.03(+0.92%) |
Nov 22, 2010 | 3.608 | 3.653 | 3.580 | 3.653 | 161,435 | +0.04(+1.09%) |
Nov 19, 2010 | 3.597 | 3.631 | 3.541 | 3.614 | 117,554 | +0.08(+2.23%) |
Nov 18, 2010 | 3.574 | 3.603 | 3.513 | 3.535 | 90,942 | -0.06(-1.63%) |
Nov 17, 2010 | 3.518 | 3.687 | 3.518 | 3.594 | 162,851 | +0.05(+1.33%) |
Nov 16, 2010 | 3.462 | 3.597 | 3.462 | 3.546 | 236,992 | +0.03(+0.80%) |
Nov 15, 2010 | 3.619 | 3.619 | 3.490 | 3.518 | 247,633 | -0.07(-2.04%) |
Nov 12, 2010 | 3.586 | 3.676 | 3.580 | 3.591 | 131,265 | -0.02(-0.62%) |
Nov 11, 2010 | 3.631 | 3.676 | 3.529 | 3.614 | 279,278 | -0.02(-0.46%) |
Nov 10, 2010 | 3.704 | 3.715 | 3.631 | 3.631 | 263,801 | -0.08(-2.12%) |
Nov 09, 2010 | 3.794 | 3.800 | 3.704 | 3.710 | 224,706 | -0.08(-2.23%) |
Nov 08, 2010 | 3.805 | 3.822 | 3.788 | 3.794 | 61,045 | -0.02(-0.44%) |
Nov 05, 2010 | 3.828 | 3.839 | 3.805 | 3.811 | 30,617 | +0.00(+0.00%) |
Nov 04, 2010 | 3.816 | 3.833 | 3.811 | 3.811 | 56,867 | -0.03(-0.73%) |
Nov 03, 2010 | 3.800 | 3.839 | 3.800 | 3.839 | 72,346 | +0.04(+0.96%) |
Nov 02, 2010 | 3.805 | 3.822 | 3.794 | 3.802 | 105,881 | -0.01(-0.37%) |
Nov 01, 2010 | 3.822 | 3.828 | 3.794 | 3.816 | 18,003 | +0.00(+0.00%) |
Oct 29, 2010 | 3.828 | 3.828 | 3.794 | 3.816 | 30,784 | +0.03(+0.74%) |
Oct 28, 2010 | 3.811 | 3.822 | 3.788 | 3.788 | 25,087 | -0.01(-0.30%) |
Oct 27, 2010 | 3.800 | 3.822 | 3.788 | 3.800 | 52,952 | -0.01(-0.15%) |
Oct 25, 2010 | 3.800 | 3.816 | 3.788 | 3.805 | 85,666 | +0.01(+0.30%) |
Oct 22, 2010 | 3.805 | 3.825 | 3.794 | 3.794 | 39,310 | -0.01(-0.15%) |
Oct 21, 2010 | 3.816 | 3.839 | 3.800 | 3.800 | 27,770 | -0.01(-0.15%) |
Oct 20, 2010 | 3.811 | 3.822 | 3.805 | 3.805 | 47,093 | -0.01(-0.30%) |
Oct 19, 2010 | 3.828 | 3.862 | 3.816 | 3.816 | 52,719 | -0.01(-0.29%) |
Oct 18, 2010 | 3.845 | 3.845 | 3.828 | 3.828 | 56,563 | -0.01(-0.29%) |
Oct 15, 2010 | 3.862 | 3.873 | 3.839 | 3.839 | 47,386 | -0.02(-0.58%) |
Oct 14, 2010 | 3.878 | 3.895 | 3.856 | 3.862 | 47,933 | -0.02(-0.44%) |
Oct 13, 2010 | 3.912 | 3.912 | 3.878 | 3.878 | 69,024 | -0.02(-0.43%) |
Oct 12, 2010 | 3.873 | 3.907 | 3.867 | 3.895 | 71,370 | -0.01(-0.14%) |
Oct 11, 2010 | 3.867 | 3.901 | 3.867 | 3.901 | 33,073 | +0.01(+0.29%) |
Oct 08, 2010 | 3.890 | 3.890 | 3.873 | 3.890 | 11,064 | +0.00(+0.00%) |
Oct 07, 2010 | 3.873 | 3.890 | 3.862 | 3.890 | 23,167 | +0.02(+0.58%) |
Oct 06, 2010 | 3.878 | 3.878 | 3.856 | 3.867 | 31,452 | -0.02(-0.43%) |
Oct 05, 2010 | 3.901 | 3.901 | 3.850 | 3.884 | 115,543 | -0.01(-0.14%) |
Oct 04, 2010 | 3.884 | 3.906 | 3.884 | 3.890 | 8,745 | -0.02(-0.58%) |
Oct 01, 2010 | 3.912 | 3.912 | 3.890 | 3.912 | 21,657 | +0.03(+0.87%) |
Sep 30, 2010 | 3.890 | 3.907 | 3.878 | 3.878 | 96,627 | -0.03(-0.86%) |
Sep 29, 2010 | 3.890 | 3.912 | 3.890 | 3.912 | 57,690 | +0.02(+0.58%) |
Sep 28, 2010 | 3.901 | 3.907 | 3.890 | 3.890 | 25,940 | -0.02(-0.58%) |
Sep 27, 2010 | 3.884 | 3.912 | 3.878 | 3.912 | 66,203 | +0.02(+0.43%) |
Sep 24, 2010 | 3.923 | 3.923 | 3.873 | 3.895 | 41,062 | +0.01(+0.29%) |
Sep 23, 2010 | 3.867 | 3.900 | 3.867 | 3.884 | 10,392 | +0.00(+0.00%) |
Sep 22, 2010 | 3.850 | 3.884 | 3.850 | 3.884 | 58,997 | +0.02(+0.58%) |
Sep 21, 2010 | 3.845 | 3.890 | 3.845 | 3.862 | 73,511 | +0.00(+0.00%) |
Sep 20, 2010 | 3.839 | 3.862 | 3.839 | 3.862 | 81,816 | +0.00(+0.00%) |
Sep 17, 2010 | 3.862 | 3.862 | 3.822 | 3.862 | 74,229 | +0.00(+0.00%) |
Sep 15, 2010 | 3.940 | 3.940 | 3.862 | 3.862 | 79,180 | -0.09(-2.28%) |
Sep 14, 2010 | 3.957 | 3.963 | 3.935 | 3.952 | 28,543 | -0.01(-0.28%) |
Sep 13, 2010 | 3.918 | 3.963 | 3.918 | 3.963 | 22,543 | +0.05(+1.15%) |
Sep 10, 2010 | 3.912 | 3.957 | 3.912 | 3.918 | 61,678 | +0.01(+0.14%) |
Sep 09, 2010 | 3.907 | 3.929 | 3.895 | 3.912 | 102,372 | +0.01(+0.14%) |
Sep 08, 2010 | 3.923 | 3.957 | 3.907 | 3.907 | 50,608 | -0.04(-1.00%) |
Sep 07, 2010 | 3.923 | 3.952 | 3.896 | 3.946 | 55,767 | +0.03(+0.86%) |
Sep 03, 2010 | 3.963 | 3.974 | 3.907 | 3.912 | 57,679 | -0.05(-1.28%) |
Sep 02, 2010 | 3.963 | 3.985 | 3.957 | 3.963 | 77,618 | -0.02(-0.42%) |
Sep 01, 2010 | 3.968 | 3.985 | 3.957 | 3.980 | 35,686 | -0.01(-0.28%) |
Aug 31, 2010 | 3.940 | 3.991 | 3.940 | 3.991 | 60,870 | +0.03(+0.85%) |
Aug 30, 2010 | 3.929 | 3.963 | 3.929 | 3.957 | 30,049 | +0.01(+0.14%) |
Aug 27, 2010 | 3.952 | 3.963 | 3.907 | 3.952 | 51,472 | +0.05(+1.15%) |
Aug 26, 2010 | 3.878 | 3.923 | 3.878 | 3.907 | 59,670 | +0.02(+0.43%) |
Aug 25, 2010 | 3.873 | 3.907 | 3.873 | 3.890 | 92,278 | +0.03(+0.91%) |
Aug 24, 2010 | 3.867 | 3.867 | 3.855 | 3.855 | 23,382 | -0.00(-0.03%) |
Aug 23, 2010 | 3.828 | 3.884 | 3.828 | 3.856 | 81,393 | +0.01(+0.29%) |
Aug 20, 2010 | 3.867 | 3.867 | 3.828 | 3.845 | 37,409 | +0.01(+0.15%) |
Aug 19, 2010 | 3.878 | 3.890 | 3.839 | 3.839 | 75,126 | -0.02(-0.58%) |
Aug 18, 2010 | 3.901 | 3.923 | 3.862 | 3.862 | 84,159 | -0.07(-1.72%) |
Aug 17, 2010 | 3.878 | 3.929 | 3.878 | 3.929 | 86,165 | +0.03(+0.87%) |
Aug 16, 2010 | 3.805 | 3.901 | 3.800 | 3.895 | 96,048 | +0.05(+1.32%) |
Aug 13, 2010 | 3.845 | 3.864 | 3.822 | 3.845 | 59,420 | -0.01(-0.15%) |
Aug 12, 2010 | 3.800 | 3.850 | 3.800 | 3.850 | 35,577 | +0.05(+1.18%) |
Aug 11, 2010 | 3.805 | 3.816 | 3.800 | 3.805 | 20,056 | +0.00(+0.00%) |
Aug 10, 2010 | 3.828 | 3.845 | 3.800 | 3.805 | 45,858 | -0.01(-0.30%) |
Aug 09, 2010 | 3.828 | 3.850 | 3.816 | 3.816 | 53,442 | -0.01(-0.15%) |
Aug 06, 2010 | 3.822 | 3.873 | 3.816 | 3.822 | 60,592 | -0.02(-0.59%) |
Aug 05, 2010 | 3.828 | 3.896 | 3.828 | 3.845 | 93,772 | +0.02(+0.44%) |
Aug 04, 2010 | 3.794 | 3.828 | 3.794 | 3.828 | 43,394 | +0.05(+1.19%) |
Aug 03, 2010 | 3.794 | 3.822 | 3.777 | 3.783 | 75,016 | -0.02(-0.44%) |
Aug 02, 2010 | 3.822 | 3.828 | 3.800 | 3.800 | 37,567 | +0.00(+0.00%) |
Jul 30, 2010 | 3.800 | 3.811 | 3.771 | 3.800 | 33,586 | +0.01(+0.15%) |
Jul 29, 2010 | 3.755 | 3.794 | 3.755 | 3.794 | 22,639 | +0.03(+0.90%) |
Jul 28, 2010 | 3.766 | 3.783 | 3.760 | 3.760 | 37,084 | -0.01(-0.30%) |
Jul 27, 2010 | 3.794 | 3.794 | 3.766 | 3.771 | 54,851 | -0.02(-0.59%) |
Jul 26, 2010 | 3.800 | 3.845 | 3.755 | 3.794 | 51,642 | +0.01(+0.30%) |
Jul 23, 2010 | 3.766 | 3.794 | 3.766 | 3.783 | 8,704 | +0.02(+0.45%) |
Jul 22, 2010 | 3.811 | 3.811 | 3.766 | 3.766 | 56,947 | -0.03(-0.89%) |
Jul 21, 2010 | 3.771 | 3.800 | 3.760 | 3.800 | 67,244 | +0.03(+0.75%) |
Jul 20, 2010 | 3.715 | 3.777 | 3.715 | 3.771 | 37,160 | +0.02(+0.45%) |
Jul 19, 2010 | 3.693 | 3.755 | 3.693 | 3.755 | 99,238 | +0.05(+1.21%) |
Jul 16, 2010 | 3.710 | 3.715 | 3.693 | 3.710 | 17,132 | +0.02(+0.61%) |
Jul 15, 2010 | 3.704 | 3.710 | 3.687 | 3.687 | 24,251 | +0.00(+0.00%) |
Jul 14, 2010 | 3.698 | 3.710 | 3.687 | 3.687 | 16,656 | +0.00(+0.00%) |
Jul 13, 2010 | 3.732 | 3.732 | 3.687 | 3.687 | 56,370 | -0.01(-0.30%) |
Jul 12, 2010 | 3.687 | 3.715 | 3.676 | 3.698 | 48,613 | -0.01(-0.15%) |
Jul 09, 2010 | 3.704 | 3.704 | 3.676 | 3.704 | 48,844 | +0.01(+0.30%) |
Jul 08, 2010 | 3.670 | 3.693 | 3.670 | 3.693 | 49,008 | +0.02(+0.46%) |
Jul 07, 2010 | 3.670 | 3.693 | 3.670 | 3.676 | 22,984 | +0.00(+0.00%) |
Jul 06, 2010 | 3.670 | 3.695 | 3.670 | 3.676 | 20,634 | +0.02(+0.46%) |
Jul 02, 2010 | 3.659 | 3.715 | 3.659 | 3.659 | 36,084 | -0.01(-0.31%) |
Jul 01, 2010 | 3.642 | 3.698 | 3.642 | 3.670 | 118,165 | +0.01(+0.31%) |
Jun 30, 2010 | 3.653 | 3.677 | 3.648 | 3.659 | 56,077 | -0.02(-0.46%) |
Jun 29, 2010 | 3.642 | 3.676 | 3.642 | 3.676 | 35,467 | +0.04(+1.08%) |
Jun 25, 2010 | 3.636 | 3.653 | 3.619 | 3.636 | 27,180 | +0.02(+0.62%) |
Jun 24, 2010 | 3.625 | 3.635 | 3.614 | 3.614 | 46,014 | +0.00(+0.00%) |
Jun 23, 2010 | 3.636 | 3.648 | 3.614 | 3.614 | 42,829 | -0.01(-0.31%) |
Jun 22, 2010 | 3.631 | 3.659 | 3.625 | 3.625 | 64,922 | -0.01(-0.16%) |
Jun 21, 2010 | 3.636 | 3.653 | 3.625 | 3.631 | 40,442 | -0.01(-0.15%) |
Jun 18, 2010 | 3.636 | 3.676 | 3.636 | 3.636 | 60,125 | -0.01(-0.31%) |
Jun 17, 2010 | 3.648 | 3.670 | 3.631 | 3.648 | 113,203 | +0.02(+0.62%) |
Jun 16, 2010 | 3.642 | 3.659 | 3.625 | 3.625 | 42,481 | -0.01(-0.31%) |
Jun 15, 2010 | 3.676 | 3.676 | 3.636 | 3.636 | 93,241 | +0.00(+0.00%) |
Jun 14, 2010 | 3.670 | 3.670 | 3.636 | 3.636 | 40,079 | -0.01(-0.15%) |
Jun 11, 2010 | 3.648 | 3.681 | 3.642 | 3.642 | 27,311 | +0.00(+0.00%) |
Jun 10, 2010 | 3.653 | 3.676 | 3.642 | 3.642 | 22,943 | +0.00(+0.00%) |
Jun 09, 2010 | 3.648 | 3.670 | 3.636 | 3.642 | 33,433 | +0.01(+0.15%) |
Jun 08, 2010 | 3.642 | 3.648 | 3.636 | 3.636 | 49,608 | -0.02(-0.45%) |
Jun 07, 2010 | 3.659 | 3.665 | 3.648 | 3.653 | 27,546 | +0.01(+0.29%) |
Jun 04, 2010 | 3.642 | 3.665 | 3.636 | 3.642 | 31,920 | -0.02(-0.48%) |
Jun 03, 2010 | 3.665 | 3.670 | 3.648 | 3.659 | 21,850 | -0.01(-0.29%) |
Jun 02, 2010 | 3.648 | 3.681 | 3.648 | 3.670 | 33,185 | +0.03(+0.93%) |