Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.940 | 3.978 | 3.921 | 3.940 | 224,530 | +0.02(+0.60%) |
May 27, 2010 | 3.888 | 3.928 | 3.814 | 3.917 | 162,644 | +0.13(+3.50%) |
May 26, 2010 | 3.879 | 3.917 | 3.780 | 3.784 | 2,751 | -0.04(-1.11%) |
May 25, 2010 | 3.794 | 3.827 | 3.638 | 3.827 | 397,550 | -0.05(-1.34%) |
May 24, 2010 | 3.784 | 3.893 | 3.784 | 3.879 | 243,247 | +0.02(+0.61%) |
May 21, 2010 | 3.628 | 3.863 | 3.543 | 3.855 | 392,453 | +0.13(+3.55%) |
May 20, 2010 | 3.794 | 3.841 | 3.685 | 3.723 | 705,686 | -0.29(-7.29%) |
May 19, 2010 | 4.054 | 4.091 | 3.921 | 4.016 | 311,014 | -0.03(-0.70%) |
May 18, 2010 | 4.120 | 4.172 | 4.021 | 4.044 | 271,976 | -0.01(-0.35%) |
May 17, 2010 | 4.172 | 4.172 | 4.006 | 4.058 | 330,572 | -0.08(-1.83%) |
May 14, 2010 | 4.134 | 4.233 | 4.073 | 4.134 | 412,220 | -0.10(-2.34%) |
May 13, 2010 | 4.290 | 4.309 | 4.233 | 4.233 | 246,995 | -0.03(-0.64%) |
May 12, 2010 | 4.247 | 4.290 | 4.205 | 4.260 | 257,938 | +0.07(+1.62%) |
May 11, 2010 | 4.174 | 4.221 | 4.145 | 4.192 | 286,558 | +0.08(+1.82%) |
May 10, 2010 | 4.070 | 4.136 | 4.038 | 4.117 | 389,293 | +0.26(+6.81%) |
May 07, 2010 | 4.122 | 4.122 | 3.832 | 3.855 | 562,354 | -0.26(-6.38%) |
May 06, 2010 | 4.239 | 4.286 | 3.165 | 4.117 | 1,503,670 | -0.20(-4.67%) |
May 05, 2010 | 4.327 | 4.375 | 4.300 | 4.319 | 285,912 | -0.13(-2.85%) |
May 04, 2010 | 4.432 | 4.464 | 4.394 | 4.446 | 320,027 | +0.00(+0.00%) |
May 03, 2010 | 4.394 | 4.469 | 4.394 | 4.446 | 208,668 | +0.07(+1.61%) |
Apr 30, 2010 | 4.436 | 4.450 | 4.366 | 4.375 | 226,594 | -0.04(-0.85%) |
Apr 29, 2010 | 4.446 | 4.455 | 4.408 | 4.413 | 342,588 | -0.01(-0.21%) |
Apr 28, 2010 | 4.478 | 4.478 | 4.422 | 4.422 | 553,411 | -0.03(-0.74%) |
Apr 27, 2010 | 4.488 | 4.549 | 4.441 | 4.455 | 443,811 | -0.01(-0.21%) |
Apr 26, 2010 | 4.422 | 4.488 | 4.399 | 4.464 | 210,950 | +0.07(+1.49%) |
Apr 23, 2010 | 4.338 | 4.408 | 4.338 | 4.399 | 191,903 | +0.08(+1.74%) |
Apr 22, 2010 | 4.314 | 4.347 | 4.305 | 4.324 | 325,573 | +0.01(+0.22%) |
Apr 21, 2010 | 4.361 | 4.399 | 4.314 | 4.314 | 315,301 | +0.00(+0.00%) |
Apr 20, 2010 | 4.314 | 4.502 | 4.291 | 4.314 | 358,392 | +0.00(+0.00%) |
Apr 19, 2010 | 4.296 | 4.314 | 4.272 | 4.314 | 186,736 | +0.02(+0.44%) |
Apr 16, 2010 | 4.347 | 4.356 | 4.253 | 4.296 | 366,683 | -0.05(-1.19%) |
Apr 15, 2010 | 4.324 | 4.371 | 4.291 | 4.347 | 368,975 | +0.01(+0.22%) |
Apr 14, 2010 | 4.446 | 4.450 | 4.333 | 4.338 | 465,524 | -0.06(-1.39%) |
Apr 13, 2010 | 4.389 | 4.427 | 4.371 | 4.399 | 289,228 | +0.03(+0.71%) |
Apr 12, 2010 | 4.326 | 4.368 | 4.326 | 4.368 | 367,938 | +0.07(+1.52%) |
Apr 09, 2010 | 4.247 | 4.307 | 4.233 | 4.302 | 482,343 | +0.08(+1.87%) |
Apr 08, 2010 | 4.153 | 4.223 | 4.121 | 4.223 | 331,962 | +0.08(+2.02%) |
Apr 07, 2010 | 4.149 | 4.158 | 4.111 | 4.139 | 250,682 | +0.01(+0.34%) |
Apr 06, 2010 | 4.070 | 4.136 | 4.070 | 4.125 | 277,904 | +0.03(+0.80%) |
Apr 05, 2010 | 4.074 | 4.121 | 4.065 | 4.093 | 240,230 | -0.00(-0.11%) |
Apr 01, 2010 | 4.070 | 4.098 | 4.098 | 4.098 | 366,174 | +0.04(+0.92%) |
Mar 31, 2010 | 4.070 | 4.093 | 4.051 | 4.060 | 176,745 | -0.01(-0.34%) |
Mar 30, 2010 | 4.051 | 4.111 | 4.046 | 4.074 | 265,364 | +0.02(+0.46%) |
Mar 29, 2010 | 4.042 | 4.093 | 4.009 | 4.056 | 221,375 | +0.01(+0.35%) |
Mar 26, 2010 | 4.042 | 4.070 | 3.995 | 4.042 | 271,160 | +0.01(+0.24%) |
Mar 25, 2010 | 4.028 | 4.051 | 4.028 | 4.032 | 252,280 | +0.01(+0.23%) |
Mar 24, 2010 | 4.028 | 4.037 | 4.014 | 4.023 | 221,214 | -0.01(-0.35%) |
Mar 23, 2010 | 4.000 | 4.037 | 3.990 | 4.037 | 171,077 | +0.05(+1.17%) |
Mar 22, 2010 | 3.986 | 4.028 | 3.967 | 3.990 | 246,013 | -0.00(-0.12%) |
Mar 19, 2010 | 4.023 | 4.032 | 3.981 | 3.995 | 294,741 | -0.02(-0.46%) |
Mar 18, 2010 | 3.981 | 4.037 | 3.981 | 4.014 | 185,501 | +0.03(+0.70%) |
Mar 17, 2010 | 4.018 | 4.037 | 3.986 | 3.986 | 391,268 | -0.03(-0.81%) |
Mar 16, 2010 | 3.995 | 4.051 | 3.990 | 4.018 | 269,719 | +0.01(+0.35%) |
Mar 15, 2010 | 4.014 | 4.018 | 3.986 | 4.004 | 171,133 | -0.02(-0.46%) |
Mar 12, 2010 | 4.018 | 4.023 | 3.990 | 4.023 | 91,307 | +0.02(+0.47%) |
Mar 11, 2010 | 3.981 | 4.023 | 3.962 | 4.004 | 213,689 | +0.01(+0.19%) |
Mar 10, 2010 | 4.001 | 4.020 | 3.983 | 3.997 | 337,634 | +0.00(+0.00%) |
Mar 09, 2010 | 3.969 | 4.020 | 3.969 | 3.997 | 192,329 | -0.01(-0.35%) |
Mar 08, 2010 | 4.006 | 4.043 | 3.969 | 4.011 | 320,664 | -0.04(-1.03%) |
Mar 05, 2010 | 3.914 | 4.052 | 3.872 | 4.052 | 217,287 | +0.17(+4.40%) |
Mar 04, 2010 | 3.872 | 3.960 | 3.872 | 3.881 | 153,554 | -0.02(-0.59%) |
Mar 03, 2010 | 3.932 | 3.974 | 3.890 | 3.904 | 215,353 | +0.00(+0.00%) |
Mar 02, 2010 | 3.886 | 3.914 | 3.871 | 3.904 | 125,044 | +0.02(+0.60%) |
Mar 01, 2010 | 3.826 | 3.881 | 3.807 | 3.881 | 272,095 | +0.10(+2.56%) |
Feb 26, 2010 | 3.793 | 3.803 | 3.752 | 3.784 | 181,586 | +0.02(+0.61%) |
Feb 25, 2010 | 3.784 | 3.798 | 3.678 | 3.761 | 419,718 | -0.01(-0.32%) |
Feb 24, 2010 | 3.784 | 3.812 | 3.766 | 3.773 | 191,872 | +0.02(+0.44%) |
Feb 23, 2010 | 3.752 | 3.775 | 3.701 | 3.756 | 280,203 | +0.03(+0.74%) |
Feb 22, 2010 | 3.849 | 3.853 | 3.724 | 3.729 | 215,768 | -0.08(-2.06%) |
Feb 19, 2010 | 3.844 | 3.853 | 3.752 | 3.807 | 232,738 | +0.03(+0.73%) |
Feb 18, 2010 | 3.715 | 3.807 | 3.715 | 3.780 | 172,810 | +0.05(+1.36%) |
Feb 17, 2010 | 3.743 | 3.752 | 3.720 | 3.729 | 164,635 | -0.01(-0.25%) |
Feb 16, 2010 | 3.669 | 3.756 | 3.669 | 3.738 | 173,838 | +0.08(+2.15%) |
Feb 12, 2010 | 3.659 | 3.659 | 3.659 | 3.659 | 146,520 | -0.01(-0.38%) |
Feb 11, 2010 | 3.650 | 3.710 | 3.636 | 3.673 | 156,907 | +0.01(+0.18%) |
Feb 10, 2010 | 3.701 | 3.706 | 3.641 | 3.667 | 152,093 | -0.01(-0.22%) |
Feb 09, 2010 | 3.629 | 3.684 | 3.629 | 3.675 | 165,554 | +0.07(+2.01%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.592 | 3.603 | 256,924 | -0.07(-1.85%) |
Feb 05, 2010 | 3.689 | 3.712 | 3.547 | 3.670 | 427,633 | -0.02(-0.50%) |
Feb 04, 2010 | 3.799 | 3.826 | 3.689 | 3.689 | 280,606 | -0.16(-4.28%) |
Feb 03, 2010 | 3.913 | 3.954 | 3.826 | 3.854 | 294,794 | -0.04(-0.94%) |
Feb 02, 2010 | 3.822 | 3.909 | 3.794 | 3.890 | 304,058 | +0.16(+4.17%) |
Feb 01, 2010 | 3.675 | 3.785 | 3.675 | 3.735 | 221,031 | +0.07(+2.00%) |
Jan 29, 2010 | 3.762 | 3.762 | 3.647 | 3.661 | 198,156 | -0.11(-2.80%) |
Jan 28, 2010 | 3.762 | 3.780 | 3.670 | 3.767 | 218,137 | +0.02(+0.61%) |
Jan 27, 2010 | 3.835 | 3.835 | 3.634 | 3.744 | 333,746 | -0.06(-1.68%) |
Jan 26, 2010 | 3.739 | 3.858 | 3.739 | 3.808 | 173,386 | +0.02(+0.61%) |
Jan 25, 2010 | 3.780 | 3.840 | 3.739 | 3.785 | 208,646 | +0.03(+0.73%) |
Jan 22, 2010 | 3.854 | 3.899 | 3.757 | 3.757 | 265,651 | -0.14(-3.64%) |
Jan 21, 2010 | 3.996 | 4.032 | 3.872 | 3.899 | 257,227 | -0.11(-2.63%) |
Jan 20, 2010 | 3.987 | 4.032 | 3.982 | 4.005 | 160,131 | -0.04(-0.93%) |
Jan 19, 2010 | 3.987 | 4.060 | 3.968 | 4.042 | 158,241 | +0.04(+0.94%) |
Jan 15, 2010 | 3.982 | 4.005 | 4.005 | 4.005 | 157,128 | +0.04(+1.04%) |
Jan 14, 2010 | 3.973 | 4.009 | 3.964 | 3.964 | 231,596 | -0.01(-0.35%) |
Jan 13, 2010 | 4.032 | 4.037 | 3.954 | 3.977 | 189,839 | -0.02(-0.61%) |
Jan 12, 2010 | 4.016 | 4.052 | 3.993 | 4.002 | 211,875 | -0.05(-1.35%) |
Jan 11, 2010 | 4.011 | 4.075 | 4.011 | 4.057 | 248,529 | +0.05(+1.25%) |
Jan 08, 2010 | 3.970 | 4.016 | 3.957 | 4.006 | 336,569 | +0.04(+1.03%) |
Jan 07, 2010 | 3.884 | 3.966 | 3.856 | 3.966 | 301,664 | +0.07(+1.75%) |
Jan 06, 2010 | 3.797 | 3.906 | 3.797 | 3.897 | 267,426 | +0.06(+1.66%) |
Jan 05, 2010 | 3.802 | 3.834 | 3.788 | 3.834 | 242,840 | +0.05(+1.20%) |
Jan 04, 2010 | 3.738 | 3.797 | 3.738 | 3.788 | 254,772 | +0.07(+1.96%) |
Dec 31, 2009 | 3.715 | 3.715 | 3.715 | 3.715 | 130,396 | +0.01(+0.37%) |
Dec 30, 2009 | 3.688 | 3.729 | 3.679 | 3.702 | 173,510 | -0.01(-0.37%) |
Dec 29, 2009 | 3.752 | 3.752 | 3.711 | 3.715 | 207,523 | -0.03(-0.73%) |
Dec 28, 2009 | 3.775 | 3.784 | 3.675 | 3.743 | 220,578 | -0.01(-0.24%) |
Dec 24, 2009 | 3.752 | 3.797 | 3.722 | 3.752 | 153,331 | +0.00(+0.00%) |
Dec 23, 2009 | 3.670 | 3.761 | 3.661 | 3.752 | 246,767 | +0.08(+2.23%) |
Dec 22, 2009 | 3.656 | 3.688 | 3.643 | 3.670 | 261,399 | +0.01(+0.39%) |
Dec 21, 2009 | 3.638 | 3.684 | 3.625 | 3.656 | 230,359 | +0.04(+0.98%) |
Dec 18, 2009 | 3.615 | 3.656 | 3.597 | 3.620 | 263,521 | +0.00(+0.13%) |
Dec 17, 2009 | 3.602 | 3.656 | 3.597 | 3.615 | 334,124 | -0.02(-0.63%) |
Dec 16, 2009 | 3.634 | 3.656 | 3.618 | 3.638 | 444,596 | +0.04(+1.14%) |
Dec 15, 2009 | 3.597 | 3.643 | 3.588 | 3.597 | 458,058 | +0.01(+0.25%) |
Dec 14, 2009 | 3.606 | 3.634 | 3.584 | 3.588 | 409,572 | -0.00(-0.13%) |
Dec 11, 2009 | 3.606 | 3.624 | 3.584 | 3.593 | 208,163 | -0.05(-1.50%) |
Dec 10, 2009 | 3.652 | 3.679 | 3.618 | 3.647 | 296,976 | +0.00(+0.12%) |
Dec 09, 2009 | 3.597 | 3.647 | 3.597 | 3.643 | 155,211 | +0.03(+0.88%) |
Dec 08, 2009 | 3.606 | 3.652 | 3.574 | 3.611 | 445,451 | -0.01(-0.38%) |
Dec 07, 2009 | 3.597 | 3.637 | 3.567 | 3.624 | 222,008 | +0.02(+0.63%) |
Dec 04, 2009 | 3.588 | 3.624 | 3.561 | 3.602 | 347,151 | +0.04(+1.15%) |
Dec 03, 2009 | 3.574 | 3.611 | 3.547 | 3.561 | 197,588 | -0.01(-0.38%) |
Dec 02, 2009 | 3.552 | 3.624 | 3.552 | 3.574 | 319,202 | -0.00(-0.13%) |
Dec 01, 2009 | 3.511 | 3.584 | 3.511 | 3.579 | 450,384 | +0.07(+2.08%) |
Nov 30, 2009 | 3.538 | 3.538 | 3.465 | 3.506 | 240,102 | -0.00(-0.08%) |
Nov 27, 2009 | 3.502 | 3.511 | 3.465 | 3.509 | 109,603 | -0.04(-1.20%) |
Nov 25, 2009 | 3.556 | 3.561 | 3.520 | 3.552 | 221,537 | +0.02(+0.51%) |
Nov 24, 2009 | 3.523 | 3.552 | 3.493 | 3.534 | 173,365 | +0.00(+0.00%) |
Nov 23, 2009 | 3.579 | 3.579 | 3.479 | 3.534 | 290,823 | +0.04(+1.17%) |
Nov 20, 2009 | 3.438 | 3.498 | 3.438 | 3.493 | 307,785 | -0.00(-0.13%) |
Nov 19, 2009 | 3.461 | 3.506 | 3.456 | 3.497 | 511,182 | -0.03(-0.90%) |
Nov 18, 2009 | 3.570 | 3.570 | 3.493 | 3.529 | 283,617 | -0.04(-1.15%) |
Nov 17, 2009 | 3.547 | 3.570 | 3.515 | 3.570 | 236,043 | +0.03(+0.77%) |
Nov 16, 2009 | 3.511 | 3.556 | 3.511 | 3.543 | 325,665 | +0.01(+0.39%) |
Nov 13, 2009 | 3.529 | 3.565 | 3.493 | 3.529 | 201,432 | +0.00(+0.00%) |
Nov 12, 2009 | 3.515 | 3.561 | 3.467 | 3.529 | 264,464 | +0.00(+0.13%) |
Nov 11, 2009 | 3.620 | 3.620 | 3.511 | 3.524 | 263,811 | -0.05(-1.40%) |
Nov 10, 2009 | 3.629 | 3.629 | 3.547 | 3.574 | 206,848 | -0.09(-2.34%) |
Nov 09, 2009 | 3.593 | 3.661 | 3.579 | 3.660 | 380,539 | +0.10(+2.78%) |
Nov 06, 2009 | 3.515 | 3.570 | 3.515 | 3.561 | 181,736 | +0.01(+0.26%) |
Nov 05, 2009 | 3.538 | 3.588 | 3.488 | 3.552 | 216,644 | +0.02(+0.58%) |
Nov 04, 2009 | 3.461 | 3.538 | 3.461 | 3.531 | 257,764 | +0.07(+1.90%) |
Nov 03, 2009 | 3.411 | 3.474 | 3.393 | 3.465 | 172,648 | +0.05(+1.60%) |
Nov 02, 2009 | 3.370 | 3.470 | 3.352 | 3.411 | 214,450 | +0.08(+2.32%) |
Oct 30, 2009 | 3.502 | 3.556 | 3.320 | 3.333 | 324,532 | -0.17(-4.93%) |
Oct 29, 2009 | 3.456 | 3.515 | 3.411 | 3.506 | 229,660 | +0.08(+2.39%) |
Oct 28, 2009 | 3.552 | 3.565 | 3.415 | 3.424 | 336,464 | -0.16(-4.53%) |
Oct 27, 2009 | 3.638 | 3.652 | 3.574 | 3.587 | 165,170 | -0.06(-1.65%) |
Oct 26, 2009 | 3.661 | 3.697 | 3.638 | 3.647 | 278,232 | -0.02(-0.62%) |
Oct 23, 2009 | 3.665 | 3.670 | 3.638 | 3.670 | 312,071 | -0.05(-1.34%) |
Oct 22, 2009 | 3.670 | 3.725 | 3.661 | 3.720 | 224,048 | +0.02(+0.62%) |
Oct 21, 2009 | 3.711 | 3.765 | 3.697 | 3.697 | 137,692 | -0.05(-1.33%) |
Oct 20, 2009 | 3.715 | 3.747 | 3.715 | 3.747 | 177,495 | +0.00(+0.12%) |
Oct 19, 2009 | 3.634 | 3.765 | 3.629 | 3.743 | 462,082 | +0.11(+3.13%) |
Oct 16, 2009 | 3.611 | 3.652 | 3.579 | 3.629 | 228,760 | -0.01(-0.25%) |
Oct 15, 2009 | 3.702 | 3.702 | 3.579 | 3.638 | 283,740 | -0.05(-1.23%) |
Oct 14, 2009 | 3.593 | 3.693 | 3.584 | 3.684 | 485,555 | +0.11(+3.18%) |
Oct 13, 2009 | 3.547 | 3.602 | 3.547 | 3.570 | 223,120 | -0.05(-1.51%) |
Oct 12, 2009 | 3.647 | 3.658 | 3.602 | 3.624 | 244,571 | -0.01(-0.37%) |
Oct 09, 2009 | 3.597 | 3.638 | 3.597 | 3.638 | 145,298 | +0.02(+0.50%) |
Oct 08, 2009 | 3.556 | 3.638 | 3.556 | 3.620 | 169,999 | +0.06(+1.66%) |
Oct 07, 2009 | 3.497 | 3.574 | 3.497 | 3.561 | 200,603 | +0.03(+0.90%) |
Oct 06, 2009 | 3.556 | 3.597 | 3.511 | 3.529 | 208,502 | -0.01(-0.39%) |
Oct 05, 2009 | 3.524 | 3.552 | 3.520 | 3.543 | 315,486 | +0.04(+1.17%) |
Oct 02, 2009 | 3.497 | 3.534 | 3.461 | 3.502 | 346,713 | -0.03(-0.90%) |
Oct 01, 2009 | 3.497 | 3.561 | 3.497 | 3.534 | 412,461 | +0.00(+0.00%) |
Sep 30, 2009 | 3.584 | 3.584 | 3.487 | 3.534 | 238,979 | +0.02(+0.65%) |
Sep 29, 2009 | 3.529 | 3.543 | 3.497 | 3.511 | 128,731 | -0.04(-1.03%) |
Sep 28, 2009 | 3.484 | 3.566 | 3.484 | 3.547 | 205,456 | +0.08(+2.36%) |
Sep 25, 2009 | 3.456 | 3.511 | 3.456 | 3.465 | 494,406 | -0.02(-0.52%) |
Sep 24, 2009 | 3.593 | 3.593 | 3.443 | 3.484 | 327,613 | -0.08(-2.30%) |
Sep 23, 2009 | 3.520 | 3.565 | 3.520 | 3.565 | 429,496 | +0.05(+1.55%) |
Sep 22, 2009 | 3.515 | 3.538 | 3.497 | 3.511 | 663,339 | +0.02(+0.52%) |
Sep 21, 2009 | 3.529 | 3.556 | 3.484 | 3.493 | 311,262 | -0.06(-1.79%) |
Sep 18, 2009 | 3.634 | 3.652 | 3.552 | 3.556 | 363,779 | -0.07(-1.88%) |
Sep 17, 2009 | 3.638 | 3.670 | 3.602 | 3.624 | 349,514 | -0.04(-1.12%) |
Sep 16, 2009 | 3.661 | 3.670 | 3.620 | 3.665 | 245,101 | +0.03(+0.75%) |
Sep 15, 2009 | 3.584 | 3.675 | 3.543 | 3.638 | 407,988 | +0.05(+1.39%) |
Sep 14, 2009 | 3.456 | 3.588 | 3.443 | 3.588 | 236,982 | +0.09(+2.60%) |
Sep 11, 2009 | 3.497 | 3.520 | 3.456 | 3.497 | 175,652 | -0.02(-0.52%) |
Sep 10, 2009 | 3.438 | 3.515 | 3.438 | 3.515 | 359,247 | +0.07(+1.98%) |
Sep 09, 2009 | 3.411 | 3.447 | 3.370 | 3.447 | 221,255 | +0.05(+1.61%) |
Sep 08, 2009 | 3.361 | 3.393 | 3.356 | 3.393 | 175,140 | +0.05(+1.63%) |
Sep 04, 2009 | 3.274 | 3.352 | 3.274 | 3.338 | 208,640 | +0.04(+1.24%) |
Sep 03, 2009 | 3.302 | 3.311 | 3.261 | 3.297 | 120,835 | +0.05(+1.54%) |
Sep 02, 2009 | 3.247 | 3.274 | 3.242 | 3.247 | 120,281 | -0.03(-0.83%) |
Sep 01, 2009 | 3.238 | 3.324 | 3.238 | 3.274 | 340,670 | +0.00(+0.00%) |
Aug 31, 2009 | 3.329 | 3.329 | 3.242 | 3.274 | 122,084 | -0.02(-0.69%) |
Aug 28, 2009 | 3.315 | 3.326 | 3.288 | 3.297 | 296,388 | -0.02(-0.55%) |
Aug 27, 2009 | 3.306 | 3.316 | 3.247 | 3.315 | 501,225 | -0.01(-0.41%) |
Aug 26, 2009 | 3.370 | 3.393 | 3.315 | 3.329 | 156,932 | -0.03(-0.95%) |
Aug 25, 2009 | 3.361 | 3.370 | 3.306 | 3.361 | 214,641 | +0.00(+0.00%) |
Aug 24, 2009 | 3.293 | 3.361 | 3.261 | 3.361 | 374,538 | +0.04(+1.16%) |
Aug 21, 2009 | 3.233 | 3.411 | 3.233 | 3.322 | 349,134 | +0.09(+2.89%) |
Aug 20, 2009 | 3.192 | 3.279 | 3.192 | 3.229 | 223,525 | +0.02(+0.57%) |
Aug 19, 2009 | 3.147 | 3.220 | 3.147 | 3.211 | 202,877 | -0.01(-0.32%) |
Aug 18, 2009 | 3.179 | 3.270 | 3.161 | 3.221 | 266,727 | +0.04(+1.37%) |
Aug 17, 2009 | 3.215 | 3.215 | 3.133 | 3.178 | 269,770 | -0.12(-3.62%) |
Aug 14, 2009 | 3.370 | 3.370 | 3.256 | 3.297 | 278,674 | -0.10(-2.81%) |
Aug 13, 2009 | 3.443 | 3.443 | 3.324 | 3.393 | 190,543 | -0.03(-0.93%) |
Aug 12, 2009 | 3.411 | 3.433 | 3.370 | 3.424 | 138,565 | +0.00(+0.00%) |
Aug 11, 2009 | 3.443 | 3.465 | 3.411 | 3.424 | 189,094 | -0.04(-1.18%) |
Aug 10, 2009 | 3.433 | 3.465 | 3.397 | 3.465 | 211,868 | +0.01(+0.40%) |
Aug 07, 2009 | 3.424 | 3.502 | 3.415 | 3.452 | 295,509 | +0.04(+1.07%) |
Aug 06, 2009 | 3.415 | 3.465 | 3.374 | 3.415 | 237,789 | +0.02(+0.67%) |
Aug 05, 2009 | 3.383 | 3.424 | 3.374 | 3.393 | 203,479 | +0.04(+1.08%) |
Aug 04, 2009 | 3.261 | 3.402 | 3.261 | 3.356 | 255,009 | +0.05(+1.65%) |
Aug 03, 2009 | 3.247 | 3.343 | 3.247 | 3.302 | 200,685 | +0.09(+2.69%) |
Jul 31, 2009 | 3.270 | 3.270 | 3.179 | 3.215 | 186,596 | -0.05(-1.39%) |
Jul 30, 2009 | 3.211 | 3.297 | 3.211 | 3.261 | 145,393 | +0.07(+2.14%) |
Jul 29, 2009 | 3.211 | 3.238 | 3.183 | 3.192 | 157,652 | -0.04(-1.13%) |
Jul 28, 2009 | 3.215 | 3.297 | 3.192 | 3.229 | 286,621 | +0.02(+0.71%) |
Jul 27, 2009 | 3.202 | 3.220 | 3.183 | 3.206 | 154,980 | +0.02(+0.71%) |
Jul 24, 2009 | 3.170 | 3.197 | 3.129 | 3.183 | 1,644 | -0.01(-0.29%) |
Jul 23, 2009 | 3.142 | 3.229 | 3.142 | 3.192 | 370,464 | +0.05(+1.59%) |
Jul 22, 2009 | 3.102 | 3.170 | 3.092 | 3.142 | 239,419 | +0.03(+0.88%) |
Jul 21, 2009 | 3.092 | 3.129 | 3.065 | 3.115 | 336,334 | +0.03(+0.97%) |
Jul 20, 2009 | 3.070 | 3.092 | 3.062 | 3.085 | 266,859 | +0.02(+0.65%) |
Jul 17, 2009 | 3.079 | 3.115 | 3.065 | 3.065 | 103,899 | -0.01(-0.44%) |
Jul 16, 2009 | 3.070 | 3.124 | 3.056 | 3.079 | 268,115 | -0.03(-0.88%) |
Jul 15, 2009 | 3.138 | 3.183 | 3.092 | 3.106 | 244,364 | +0.00(+0.00%) |
Jul 14, 2009 | 3.015 | 3.115 | 2.988 | 3.106 | 168,248 | +0.08(+2.71%) |
Jul 13, 2009 | 2.933 | 3.038 | 2.929 | 3.024 | 196,779 | +0.05(+1.84%) |
Jul 10, 2009 | 2.929 | 2.974 | 2.929 | 2.970 | 230,385 | +0.04(+1.24%) |
Jul 09, 2009 | 2.920 | 2.956 | 2.904 | 2.933 | 312,535 | +0.00(+0.16%) |
Jul 08, 2009 | 2.915 | 2.929 | 2.888 | 2.929 | 171,531 | +0.02(+0.62%) |
Jul 07, 2009 | 2.942 | 2.961 | 2.870 | 2.911 | 195,143 | -0.06(-1.99%) |
Jul 06, 2009 | 2.929 | 2.974 | 2.901 | 2.970 | 139,565 | -0.00(-0.15%) |
Jul 02, 2009 | 2.911 | 3.001 | 2.911 | 2.974 | 174,535 | -0.01(-0.30%) |
Jul 01, 2009 | 3.001 | 3.036 | 2.956 | 2.983 | 244,219 | +0.00(+0.15%) |
Jun 30, 2009 | 3.056 | 3.056 | 2.906 | 2.979 | 199,334 | +0.03(+1.08%) |
Jun 29, 2009 | 2.901 | 2.951 | 2.897 | 2.947 | 228,787 | +0.05(+1.89%) |
Jun 26, 2009 | 2.851 | 2.915 | 2.851 | 2.892 | 93,155 | +0.00(+0.00%) |
Jun 25, 2009 | 2.888 | 2.901 | 2.865 | 2.892 | 167,026 | +0.04(+1.27%) |
Jun 24, 2009 | 2.833 | 2.897 | 2.810 | 2.856 | 149,957 | +0.03(+1.13%) |
Jun 23, 2009 | 2.792 | 2.842 | 2.779 | 2.824 | 265,738 | +0.01(+0.49%) |
Jun 22, 2009 | 2.865 | 2.892 | 2.797 | 2.810 | 251,519 | -0.11(-3.74%) |
Jun 19, 2009 | 2.911 | 2.956 | 2.883 | 2.920 | 214,366 | +0.00(+0.00%) |
Jun 18, 2009 | 2.833 | 2.933 | 2.783 | 2.920 | 295,296 | +0.03(+1.10%) |
Jun 17, 2009 | 2.879 | 2.901 | 2.838 | 2.888 | 192,036 | +0.01(+0.32%) |
Jun 16, 2009 | 3.033 | 3.033 | 2.847 | 2.879 | 278,054 | -0.12(-4.09%) |
Jun 15, 2009 | 3.051 | 3.051 | 2.961 | 3.001 | 385,324 | -0.07(-2.37%) |
Jun 12, 2009 | 3.056 | 3.079 | 3.042 | 3.074 | 169,721 | +0.00(+0.15%) |
Jun 11, 2009 | 3.047 | 3.106 | 3.047 | 3.070 | 270,353 | +0.02(+0.60%) |
Jun 10, 2009 | 3.111 | 3.111 | 3.047 | 3.051 | 263,660 | -0.03(-1.03%) |
Jun 09, 2009 | 3.061 | 3.092 | 3.061 | 3.083 | 209,935 | +0.00(+0.00%) |
Jun 08, 2009 | 3.047 | 3.092 | 3.011 | 3.083 | 324,027 | +0.01(+0.30%) |
Jun 05, 2009 | 3.106 | 3.106 | 3.051 | 3.074 | 219,408 | +0.02(+0.60%) |
Jun 04, 2009 | 3.020 | 3.070 | 2.979 | 3.056 | 241,112 | +0.06(+2.13%) |
Jun 03, 2009 | 3.024 | 3.038 | 2.974 | 2.992 | 226,273 | -0.05(-1.79%) |
Jun 02, 2009 | 3.074 | 3.086 | 3.024 | 3.047 | 241,266 | +0.00(+0.00%) |