Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.098 | 3.176 | 3.071 | 3.174 | 6,588,747 | +0.08(+2.65%) |
Jan 28, 2011 | 3.208 | 3.213 | 3.081 | 3.092 | 7,760,477 | -0.10(-3.28%) |
Jan 27, 2011 | 3.208 | 3.229 | 3.189 | 3.197 | 7,803,882 | -0.01(-0.34%) |
Jan 26, 2011 | 3.154 | 3.219 | 3.122 | 3.208 | 6,619,533 | +0.07(+2.32%) |
Jan 25, 2011 | 3.189 | 3.200 | 3.111 | 3.135 | 7,348,694 | -0.05(-1.69%) |
Jan 24, 2011 | 3.168 | 3.200 | 3.100 | 3.189 | 5,612,363 | +0.03(+1.11%) |
Jan 21, 2011 | 3.076 | 3.181 | 3.076 | 3.154 | 13,830,756 | +0.10(+3.17%) |
Jan 20, 2011 | 3.073 | 3.095 | 3.009 | 3.057 | 14,066,530 | -0.09(-2.91%) |
Jan 19, 2011 | 3.246 | 3.256 | 3.130 | 3.149 | 8,010,197 | -0.13(-3.94%) |
Jan 18, 2011 | 3.229 | 3.278 | 3.184 | 3.278 | 6,947,672 | +0.04(+1.16%) |
Jan 14, 2011 | 3.194 | 3.254 | 3.189 | 3.240 | 5,579,797 | +0.05(+1.52%) |
Jan 13, 2011 | 3.203 | 3.229 | 3.178 | 3.192 | 5,091,367 | -0.03(-0.84%) |
Jan 12, 2011 | 3.173 | 3.229 | 3.168 | 3.219 | 8,711,099 | +0.08(+2.66%) |
Jan 11, 2011 | 3.135 | 3.154 | 3.116 | 3.135 | 4,198,166 | +0.02(+0.69%) |
Jan 10, 2011 | 3.073 | 3.143 | 3.036 | 3.114 | 7,496,020 | +0.06(+2.03%) |
Jan 07, 2011 | 3.079 | 3.087 | 2.998 | 3.052 | 3,289,589 | -0.01(-0.35%) |
Jan 06, 2011 | 3.095 | 3.106 | 3.057 | 3.063 | 4,901,491 | -0.05(-1.47%) |
Jan 05, 2011 | 3.076 | 3.108 | 3.041 | 3.108 | 3,881,606 | +0.05(+1.49%) |
Jan 04, 2011 | 3.063 | 3.076 | 3.028 | 3.063 | 6,757,918 | +0.03(+0.89%) |
Jan 03, 2011 | 3.006 | 3.095 | 3.003 | 3.036 | 5,701,216 | +0.06(+1.90%) |
Dec 31, 2010 | 2.976 | 3.006 | 2.971 | 2.979 | 4,063,218 | -0.01(-0.27%) |
Dec 30, 2010 | 2.998 | 3.017 | 2.982 | 2.987 | 3,042,708 | -0.01(-0.18%) |
Dec 29, 2010 | 3.025 | 3.038 | 2.987 | 2.993 | 3,466,865 | -0.03(-0.98%) |
Dec 28, 2010 | 3.025 | 3.041 | 3.009 | 3.022 | 3,122,915 | -0.00(-0.09%) |
Dec 27, 2010 | 3.041 | 3.041 | 3.009 | 3.025 | 3,520,540 | -0.02(-0.71%) |
Dec 23, 2010 | 3.036 | 3.057 | 3.028 | 3.046 | 3,351,458 | +0.00(+0.09%) |
Dec 22, 2010 | 3.052 | 3.068 | 3.030 | 3.044 | 2,733,869 | +0.01(+0.18%) |
Dec 21, 2010 | 2.971 | 3.041 | 2.971 | 3.038 | 4,472,325 | +0.08(+2.82%) |
Dec 20, 2010 | 2.958 | 2.968 | 2.933 | 2.955 | 5,994,597 | +0.00(+0.09%) |
Dec 17, 2010 | 3.001 | 3.006 | 2.947 | 2.952 | 10,901,243 | -0.05(-1.53%) |
Dec 16, 2010 | 2.987 | 3.011 | 2.974 | 2.998 | 4,193,128 | +0.03(+0.91%) |
Dec 15, 2010 | 3.025 | 3.057 | 2.960 | 2.971 | 5,578,772 | -0.07(-2.21%) |
Dec 14, 2010 | 3.044 | 3.063 | 3.025 | 3.038 | 6,691,576 | +0.00(+0.09%) |
Dec 13, 2010 | 3.028 | 3.057 | 3.020 | 3.036 | 6,772,896 | +0.02(+0.70%) |
Dec 10, 2010 | 2.991 | 3.020 | 2.962 | 3.015 | 7,647,518 | +0.03(+0.97%) |
Dec 09, 2010 | 2.991 | 2.994 | 2.959 | 2.986 | 6,952,119 | +0.02(+0.71%) |
Dec 08, 2010 | 2.981 | 2.981 | 2.936 | 2.965 | 6,362,384 | +0.00(+0.04%) |
Dec 07, 2010 | 2.967 | 2.991 | 2.962 | 2.963 | 5,716,353 | +0.02(+0.76%) |
Dec 06, 2010 | 2.944 | 2.994 | 2.933 | 2.941 | 11,621,977 | -0.01(-0.40%) |
Dec 03, 2010 | 2.923 | 2.963 | 2.889 | 2.953 | 4,589,689 | +0.02(+0.76%) |
Dec 02, 2010 | 2.854 | 2.931 | 2.854 | 2.931 | 5,481,943 | +0.07(+2.48%) |
Dec 01, 2010 | 2.820 | 2.862 | 2.818 | 2.860 | 6,951,841 | +0.08(+2.93%) |
Nov 30, 2010 | 2.784 | 2.818 | 2.757 | 2.778 | 8,114,005 | -0.03(-1.12%) |
Nov 29, 2010 | 2.807 | 2.823 | 2.765 | 2.810 | 4,683,429 | -0.00(-0.09%) |
Nov 26, 2010 | 2.797 | 2.839 | 2.786 | 2.812 | 2,566,445 | -0.01(-0.46%) |
Nov 24, 2010 | 2.794 | 2.826 | 2.826 | 2.826 | 7,719,015 | +0.05(+1.80%) |
Nov 23, 2010 | 2.802 | 2.815 | 2.765 | 2.776 | 4,640,637 | -0.06(-2.22%) |
Nov 22, 2010 | 2.823 | 2.841 | 2.786 | 2.839 | 4,288,401 | +0.01(+0.37%) |
Nov 19, 2010 | 2.786 | 2.844 | 2.757 | 2.828 | 4,413,546 | +0.03(+0.94%) |
Nov 18, 2010 | 2.778 | 2.818 | 2.772 | 2.802 | 5,176,332 | +0.05(+1.81%) |
Nov 17, 2010 | 2.747 | 2.778 | 2.731 | 2.752 | 5,844,362 | +0.02(+0.58%) |
Nov 16, 2010 | 2.768 | 2.778 | 2.728 | 2.736 | 7,629,616 | -0.06(-1.98%) |
Nov 15, 2010 | 2.744 | 2.833 | 2.734 | 2.791 | 6,947,881 | +0.08(+2.80%) |
Nov 12, 2010 | 2.794 | 2.833 | 2.715 | 2.715 | 10,150,657 | -0.09(-3.27%) |
Nov 11, 2010 | 2.823 | 2.844 | 2.757 | 2.807 | 8,124,641 | -0.04(-1.38%) |
Nov 10, 2010 | 2.899 | 2.923 | 2.815 | 2.847 | 9,535,057 | -0.07(-2.25%) |
Nov 09, 2010 | 2.936 | 2.954 | 2.904 | 2.912 | 6,199,824 | -0.03(-0.89%) |
Nov 08, 2010 | 3.004 | 3.007 | 2.915 | 2.938 | 7,496,466 | -0.06(-1.93%) |
Nov 05, 2010 | 2.991 | 3.020 | 2.967 | 2.996 | 10,151,861 | -0.01(-0.44%) |
Nov 04, 2010 | 2.967 | 3.009 | 2.954 | 3.009 | 9,205,673 | +0.07(+2.32%) |
Nov 03, 2010 | 2.931 | 2.956 | 2.891 | 2.941 | 6,776,327 | +0.01(+0.36%) |
Nov 02, 2010 | 2.894 | 2.933 | 2.894 | 2.931 | 5,202,924 | +0.07(+2.39%) |
Nov 01, 2010 | 2.910 | 2.928 | 2.831 | 2.862 | 6,026,522 | -0.03(-1.00%) |
Oct 29, 2010 | 2.823 | 2.902 | 2.823 | 2.891 | 3,582,191 | +0.06(+1.94%) |
Oct 28, 2010 | 2.886 | 2.902 | 2.836 | 2.836 | 2,774,103 | -0.04(-1.37%) |
Oct 27, 2010 | 2.862 | 2.883 | 2.802 | 2.875 | 4,049,748 | -0.01(-0.18%) |
Oct 25, 2010 | 2.889 | 2.899 | 2.862 | 2.881 | 3,794,332 | +0.01(+0.18%) |
Oct 22, 2010 | 2.854 | 2.878 | 2.844 | 2.875 | 4,299,566 | +0.03(+1.20%) |
Oct 21, 2010 | 2.852 | 2.870 | 2.802 | 2.841 | 5,488,051 | +0.01(+0.28%) |
Oct 20, 2010 | 2.778 | 2.860 | 2.773 | 2.833 | 7,032,337 | +0.08(+2.76%) |
Oct 19, 2010 | 2.744 | 2.826 | 2.726 | 2.757 | 6,913,189 | -0.03(-0.94%) |
Oct 18, 2010 | 2.744 | 2.784 | 2.742 | 2.784 | 5,810,497 | +0.05(+1.73%) |
Oct 15, 2010 | 2.773 | 2.773 | 2.723 | 2.736 | 4,840,318 | +0.00(+0.00%) |
Oct 14, 2010 | 2.765 | 2.773 | 2.731 | 2.736 | 4,858,749 | -0.02(-0.86%) |
Oct 13, 2010 | 2.781 | 2.781 | 2.749 | 2.760 | 5,467,632 | +0.01(+0.38%) |
Oct 12, 2010 | 2.736 | 2.757 | 2.731 | 2.749 | 3,704,419 | -0.00(-0.10%) |
Oct 11, 2010 | 2.749 | 2.760 | 2.739 | 2.752 | 2,361,463 | +0.01(+0.29%) |
Oct 08, 2010 | 2.731 | 2.757 | 2.723 | 2.744 | 4,505,953 | +0.02(+0.77%) |
Oct 07, 2010 | 2.747 | 2.755 | 2.721 | 2.723 | 3,767,462 | -0.02(-0.58%) |
Oct 06, 2010 | 2.744 | 2.752 | 2.721 | 2.739 | 4,783,951 | -0.00(-0.10%) |
Oct 05, 2010 | 2.723 | 2.755 | 2.681 | 2.742 | 8,480,659 | +0.06(+2.35%) |
Oct 04, 2010 | 2.718 | 2.742 | 2.673 | 2.679 | 3,975,932 | -0.04(-1.35%) |
Oct 01, 2010 | 2.728 | 2.742 | 2.700 | 2.715 | 4,476,672 | +0.03(+1.08%) |
Sep 30, 2010 | 2.721 | 2.757 | 2.686 | 2.686 | 6,591,966 | -0.02(-0.68%) |
Sep 29, 2010 | 2.707 | 2.718 | 2.665 | 2.705 | 4,064,264 | -0.02(-0.58%) |
Sep 28, 2010 | 2.676 | 2.726 | 2.639 | 2.721 | 5,512,647 | +0.06(+2.37%) |
Sep 27, 2010 | 2.665 | 2.679 | 2.634 | 2.658 | 3,688,269 | -0.01(-0.39%) |
Sep 24, 2010 | 2.644 | 2.671 | 2.623 | 2.668 | 5,517,392 | +0.08(+2.94%) |
Sep 23, 2010 | 2.629 | 2.650 | 2.576 | 2.592 | 6,179,557 | -0.06(-2.28%) |
Sep 22, 2010 | 2.686 | 2.726 | 2.650 | 2.652 | 6,449,338 | -0.03(-1.27%) |
Sep 21, 2010 | 2.726 | 2.731 | 2.684 | 2.686 | 4,399,665 | -0.05(-1.73%) |
Sep 20, 2010 | 2.681 | 2.736 | 2.658 | 2.734 | 6,210,708 | +0.06(+2.06%) |
Sep 17, 2010 | 2.679 | 2.684 | 2.621 | 2.679 | 6,946,403 | -0.01(-0.29%) |
Sep 15, 2010 | 2.665 | 2.692 | 2.623 | 2.686 | 4,899,835 | +0.02(+0.69%) |
Sep 14, 2010 | 2.694 | 2.710 | 2.668 | 2.668 | 6,486,763 | -0.02(-0.78%) |
Sep 13, 2010 | 2.686 | 2.704 | 2.651 | 2.689 | 9,706,868 | +0.04(+1.35%) |
Sep 10, 2010 | 2.653 | 2.697 | 2.635 | 2.653 | 6,937,568 | +0.02(+0.58%) |
Sep 09, 2010 | 2.630 | 2.658 | 2.617 | 2.638 | 4,417,957 | +0.04(+1.38%) |
Sep 08, 2010 | 2.589 | 2.630 | 2.582 | 2.602 | 5,123,032 | +0.02(+0.89%) |
Sep 07, 2010 | 2.620 | 2.623 | 2.569 | 2.579 | 7,023,977 | -0.05(-1.94%) |
Sep 03, 2010 | 2.610 | 2.640 | 2.587 | 2.630 | 7,327,893 | +0.05(+2.08%) |
Sep 02, 2010 | 2.543 | 2.582 | 2.497 | 2.577 | 6,622,752 | +0.04(+1.61%) |
Sep 01, 2010 | 2.472 | 2.536 | 2.469 | 2.536 | 7,594,041 | +0.09(+3.87%) |
Aug 31, 2010 | 2.395 | 2.454 | 2.393 | 2.441 | 4,751,673 | +0.05(+1.92%) |
Aug 30, 2010 | 2.439 | 2.464 | 2.393 | 2.395 | 4,598,428 | -0.05(-1.99%) |
Aug 27, 2010 | 2.382 | 2.449 | 2.352 | 2.444 | 6,392,279 | +0.10(+4.14%) |
Aug 26, 2010 | 2.416 | 2.428 | 2.344 | 2.346 | 5,584,364 | -0.05(-2.13%) |
Aug 25, 2010 | 2.369 | 2.405 | 2.321 | 2.398 | 6,445,618 | +0.03(+1.19%) |
Aug 24, 2010 | 2.385 | 2.398 | 2.352 | 2.369 | 6,182,808 | -0.04(-1.59%) |
Aug 23, 2010 | 2.456 | 2.474 | 2.408 | 2.408 | 6,723,347 | -0.02(-0.95%) |
Aug 20, 2010 | 2.380 | 2.433 | 2.339 | 2.431 | 7,245,392 | +0.05(+2.26%) |
Aug 19, 2010 | 2.456 | 2.472 | 2.377 | 2.377 | 8,246,825 | -0.09(-3.73%) |
Aug 18, 2010 | 2.454 | 2.479 | 2.428 | 2.469 | 6,619,501 | +0.02(+0.63%) |
Aug 17, 2010 | 2.421 | 2.485 | 2.393 | 2.454 | 7,207,604 | +0.07(+3.00%) |
Aug 16, 2010 | 2.346 | 2.393 | 2.336 | 2.382 | 4,560,733 | +0.03(+1.30%) |
Aug 13, 2010 | 2.380 | 2.388 | 2.352 | 2.352 | 4,754,357 | -0.03(-1.39%) |
Aug 12, 2010 | 2.369 | 2.398 | 2.352 | 2.385 | 7,222,428 | +0.01(+0.21%) |
Aug 11, 2010 | 2.464 | 2.482 | 2.377 | 2.380 | 8,395,806 | -0.09(-3.62%) |
Aug 10, 2010 | 2.523 | 2.546 | 2.467 | 2.469 | 7,112,976 | -0.09(-3.40%) |
Aug 09, 2010 | 2.523 | 2.561 | 2.492 | 2.556 | 7,207,233 | +0.04(+1.63%) |
Aug 06, 2010 | 2.525 | 2.536 | 2.451 | 2.515 | 10,870,794 | -0.04(-1.60%) |
Aug 05, 2010 | 2.579 | 2.630 | 2.500 | 2.556 | 19,695,672 | -0.17(-6.10%) |
Aug 04, 2010 | 2.676 | 2.735 | 2.671 | 2.722 | 6,565,536 | +0.06(+2.21%) |
Aug 03, 2010 | 2.679 | 2.709 | 2.630 | 2.663 | 5,490,346 | +0.00(+0.00%) |
Aug 02, 2010 | 2.615 | 2.666 | 2.594 | 2.663 | 5,566,462 | +0.08(+3.17%) |
Jul 30, 2010 | 2.643 | 2.676 | 2.582 | 2.582 | 7,450,459 | -0.11(-3.99%) |
Jul 29, 2010 | 2.638 | 2.709 | 2.610 | 2.689 | 3,843,460 | +0.07(+2.73%) |
Jul 28, 2010 | 2.709 | 2.722 | 2.612 | 2.617 | 5,304,078 | -0.09(-3.49%) |
Jul 27, 2010 | 2.725 | 2.748 | 2.689 | 2.712 | 5,514,187 | +0.02(+0.86%) |
Jul 26, 2010 | 2.648 | 2.727 | 2.643 | 2.689 | 5,693,578 | +0.05(+1.74%) |
Jul 23, 2010 | 2.556 | 2.661 | 2.531 | 2.643 | 6,453,713 | +0.07(+2.68%) |
Jul 22, 2010 | 2.500 | 2.579 | 2.500 | 2.574 | 5,542,680 | +0.10(+4.03%) |
Jul 21, 2010 | 2.523 | 2.548 | 2.472 | 2.474 | 4,712,629 | -0.03(-1.22%) |
Jul 20, 2010 | 2.441 | 2.510 | 2.433 | 2.505 | 4,426,869 | +0.01(+0.51%) |
Jul 19, 2010 | 2.495 | 2.502 | 2.428 | 2.492 | 5,954,479 | +0.02(+0.72%) |
Jul 16, 2010 | 2.508 | 2.548 | 2.464 | 2.474 | 6,251,154 | -0.06(-2.22%) |
Jul 15, 2010 | 2.561 | 2.577 | 2.505 | 2.531 | 7,656,363 | -0.03(-1.10%) |
Jul 14, 2010 | 2.623 | 2.628 | 2.548 | 2.559 | 6,541,476 | -0.08(-2.91%) |
Jul 13, 2010 | 2.592 | 2.648 | 2.559 | 2.635 | 6,071,893 | +0.09(+3.41%) |
Jul 12, 2010 | 2.556 | 2.577 | 2.531 | 2.548 | 4,777,020 | -0.02(-0.70%) |
Jul 09, 2010 | 2.533 | 2.582 | 2.510 | 2.566 | 4,578,702 | +0.04(+1.52%) |
Jul 08, 2010 | 2.495 | 2.533 | 2.485 | 2.528 | 6,290,472 | +0.07(+2.91%) |
Jul 07, 2010 | 2.362 | 2.456 | 2.357 | 2.456 | 6,599,427 | +0.09(+4.00%) |
Jul 06, 2010 | 2.403 | 2.472 | 2.341 | 2.362 | 5,549,948 | -0.01(-0.22%) |
Jul 02, 2010 | 2.385 | 2.416 | 2.326 | 2.367 | 4,166,406 | +0.00(+0.11%) |
Jul 01, 2010 | 2.390 | 2.410 | 2.275 | 2.364 | 9,032,738 | -0.02(-0.86%) |
Jun 30, 2010 | 2.439 | 2.492 | 2.382 | 2.385 | 7,559,285 | -0.05(-2.00%) |
Jun 29, 2010 | 2.538 | 2.548 | 2.418 | 2.433 | 8,858,477 | -0.12(-4.61%) |
Jun 25, 2010 | 2.528 | 2.556 | 2.505 | 2.551 | 17,409,602 | +0.05(+1.84%) |
Jun 24, 2010 | 2.536 | 2.594 | 2.505 | 2.505 | 8,524,698 | -0.05(-2.10%) |
Jun 23, 2010 | 2.582 | 2.620 | 2.546 | 2.559 | 8,003,368 | -0.03(-1.28%) |
Jun 22, 2010 | 2.579 | 2.663 | 2.577 | 2.592 | 6,995,394 | +0.02(+0.70%) |
Jun 21, 2010 | 2.679 | 2.707 | 2.554 | 2.574 | 10,474,557 | -0.06(-2.33%) |
Jun 18, 2010 | 2.612 | 2.656 | 2.574 | 2.635 | 7,139,782 | +0.03(+1.18%) |
Jun 17, 2010 | 2.638 | 2.646 | 2.574 | 2.605 | 4,896,347 | -0.03(-1.26%) |
Jun 16, 2010 | 2.646 | 2.679 | 2.623 | 2.638 | 4,455,362 | -0.03(-1.05%) |
Jun 15, 2010 | 2.658 | 2.679 | 2.600 | 2.666 | 7,116,207 | +0.03(+1.26%) |
Jun 14, 2010 | 2.638 | 2.697 | 2.613 | 2.633 | 9,223,881 | +0.03(+1.34%) |
Jun 11, 2010 | 2.513 | 2.598 | 2.492 | 2.598 | 7,029,925 | +0.06(+2.50%) |
Jun 10, 2010 | 2.508 | 2.551 | 2.478 | 2.534 | 6,499,744 | +0.08(+3.40%) |
Jun 09, 2010 | 2.449 | 2.526 | 2.439 | 2.451 | 8,618,585 | +0.01(+0.51%) |
Jun 08, 2010 | 2.441 | 2.478 | 2.344 | 2.439 | 8,154,770 | +0.01(+0.51%) |
Jun 07, 2010 | 2.478 | 2.521 | 2.426 | 2.426 | 7,124,426 | -0.04(-1.52%) |
Jun 04, 2010 | 2.508 | 2.551 | 2.464 | 2.464 | 9,370,836 | -0.10(-3.98%) |
Jun 03, 2010 | 2.561 | 2.583 | 2.506 | 2.566 | 6,734,975 | +0.00(+0.19%) |
Jun 02, 2010 | 2.523 | 2.566 | 2.454 | 2.561 | 7,713,431 | +0.08(+3.42%) |
Jun 01, 2010 | 2.576 | 2.590 | 2.476 | 2.476 | 8,632,337 | -0.12(-4.60%) |
May 28, 2010 | 2.618 | 2.640 | 2.563 | 2.595 | 9,321,729 | -0.02(-0.86%) |
May 27, 2010 | 2.663 | 2.688 | 2.561 | 2.618 | 12,716,617 | +0.03(+1.06%) |
May 26, 2010 | 2.613 | 2.710 | 2.553 | 2.590 | 8,228,531 | +0.00(+0.00%) |
May 25, 2010 | 2.466 | 2.590 | 2.456 | 2.590 | 9,061,033 | +0.04(+1.66%) |
May 24, 2010 | 2.603 | 2.623 | 2.546 | 2.548 | 5,226,506 | -0.06(-2.38%) |
May 21, 2010 | 2.478 | 2.665 | 2.421 | 2.610 | 9,949,586 | +0.08(+3.15%) |
May 20, 2010 | 2.531 | 2.643 | 2.513 | 2.531 | 11,399,259 | -0.18(-6.53%) |
May 19, 2010 | 2.737 | 2.791 | 2.625 | 2.707 | 8,529,960 | -0.03(-1.27%) |
May 18, 2010 | 2.837 | 2.847 | 2.720 | 2.742 | 6,633,984 | -0.04(-1.61%) |
May 17, 2010 | 2.827 | 2.877 | 2.695 | 2.787 | 6,605,304 | -0.00(-0.18%) |
May 14, 2010 | 2.864 | 2.867 | 2.725 | 2.792 | 9,771,672 | -0.12(-4.18%) |
May 13, 2010 | 2.991 | 3.006 | 2.905 | 2.914 | 6,550,092 | -0.08(-2.66%) |
May 12, 2010 | 2.911 | 3.009 | 2.911 | 2.994 | 8,319,109 | +0.10(+3.44%) |
May 11, 2010 | 2.902 | 2.956 | 2.757 | 2.894 | 8,704,261 | +0.06(+2.29%) |
May 10, 2010 | 2.795 | 2.859 | 2.767 | 2.829 | 9,632,156 | +0.20(+7.47%) |
May 07, 2010 | 2.645 | 2.735 | 2.528 | 2.633 | 18,444,712 | -0.08(-2.85%) |
May 06, 2010 | 2.941 | 3.001 | 2.337 | 2.710 | 22,105,706 | -0.27(-9.02%) |
May 05, 2010 | 2.974 | 3.026 | 2.678 | 2.979 | 12,513,933 | -0.02(-0.75%) |
May 04, 2010 | 3.081 | 3.103 | 2.939 | 3.001 | 12,491,341 | -0.13(-4.21%) |
May 03, 2010 | 3.043 | 3.135 | 3.038 | 3.133 | 9,774,087 | +0.12(+3.96%) |
Apr 30, 2010 | 3.111 | 3.111 | 3.014 | 3.014 | 11,711,012 | -0.09(-3.04%) |
Apr 29, 2010 | 3.111 | 3.133 | 3.053 | 3.108 | 15,871,163 | -0.00(-0.08%) |
Apr 28, 2010 | 3.040 | 3.111 | 3.036 | 3.111 | 74,072,480 | +0.02(+0.81%) |
Apr 27, 2010 | 3.223 | 3.300 | 3.086 | 3.086 | 14,045,682 | -0.29(-8.62%) |
Apr 26, 2010 | 3.337 | 3.407 | 3.297 | 3.377 | 8,516,807 | +0.02(+0.74%) |
Apr 23, 2010 | 3.260 | 3.354 | 3.255 | 3.352 | 6,815,643 | +0.10(+2.98%) |
Apr 22, 2010 | 3.123 | 3.270 | 3.098 | 3.255 | 5,378,753 | +0.09(+2.75%) |
Apr 21, 2010 | 3.235 | 3.260 | 3.106 | 3.168 | 16,741,187 | -0.12(-3.71%) |
Apr 20, 2010 | 3.218 | 3.357 | 3.218 | 3.290 | 3,834,800 | +0.05(+1.54%) |
Apr 19, 2010 | 3.285 | 3.341 | 3.123 | 3.240 | 6,674,109 | -0.07(-2.18%) |
Apr 16, 2010 | 3.359 | 3.364 | 3.235 | 3.312 | 6,368,449 | -0.05(-1.63%) |
Apr 15, 2010 | 3.340 | 3.372 | 3.302 | 3.367 | 5,628,796 | +0.01(+0.22%) |
Apr 14, 2010 | 3.285 | 3.387 | 3.277 | 3.359 | 5,001,285 | +0.08(+2.51%) |
Apr 13, 2010 | 3.242 | 3.295 | 3.198 | 3.277 | 4,379,854 | +0.03(+0.92%) |
Apr 12, 2010 | 3.198 | 3.262 | 3.183 | 3.247 | 4,941,417 | +0.05(+1.48%) |
Apr 09, 2010 | 3.223 | 3.223 | 3.135 | 3.200 | 4,270,236 | -0.02(-0.54%) |
Apr 08, 2010 | 3.210 | 3.235 | 3.173 | 3.218 | 3,685,820 | +0.00(+0.08%) |
Apr 07, 2010 | 3.287 | 3.302 | 3.190 | 3.215 | 5,849,785 | -0.07(-2.27%) |
Apr 06, 2010 | 3.228 | 3.305 | 3.223 | 3.290 | 5,204,408 | +0.06(+1.85%) |
Apr 05, 2010 | 3.188 | 3.247 | 3.178 | 3.230 | 4,643,110 | +0.07(+2.20%) |
Apr 01, 2010 | 3.185 | 3.160 | 3.160 | 3.160 | 4,526,512 | -0.01(-0.24%) |
Mar 31, 2010 | 3.128 | 3.210 | 3.118 | 3.168 | 5,755,538 | +0.01(+0.47%) |
Mar 30, 2010 | 3.160 | 3.203 | 3.125 | 3.153 | 4,027,555 | +0.00(+0.00%) |
Mar 29, 2010 | 3.140 | 3.160 | 3.093 | 3.153 | 4,419,075 | +0.04(+1.36%) |
Mar 26, 2010 | 3.101 | 3.170 | 3.088 | 3.111 | 6,377,640 | +0.03(+1.13%) |
Mar 25, 2010 | 3.160 | 3.160 | 3.071 | 3.076 | 4,911,683 | -0.04(-1.36%) |
Mar 24, 2010 | 3.135 | 3.173 | 3.093 | 3.118 | 4,588,908 | -0.04(-1.18%) |
Mar 23, 2010 | 3.098 | 3.155 | 3.033 | 3.155 | 6,237,553 | +0.10(+3.38%) |
Mar 22, 2010 | 3.011 | 3.071 | 2.966 | 3.052 | 4,779,681 | +0.04(+1.28%) |
Mar 19, 2010 | 3.138 | 3.138 | 2.974 | 3.014 | 8,306,672 | -0.10(-3.35%) |
Mar 18, 2010 | 3.108 | 3.140 | 2.986 | 3.118 | 8,155,839 | +0.03(+0.89%) |
Mar 17, 2010 | 3.088 | 3.111 | 3.048 | 3.091 | 10,128,714 | +0.02(+0.81%) |
Mar 16, 2010 | 3.073 | 3.098 | 3.048 | 3.066 | 8,019,601 | -0.01(-0.24%) |
Mar 15, 2010 | 3.073 | 3.102 | 3.046 | 3.073 | 7,692,848 | +0.03(+0.96%) |
Mar 12, 2010 | 3.017 | 3.088 | 3.000 | 3.044 | 7,700,961 | +0.04(+1.30%) |
Mar 11, 2010 | 2.930 | 3.005 | 2.930 | 3.005 | 7,075,616 | +0.07(+2.40%) |
Mar 10, 2010 | 2.935 | 2.964 | 2.900 | 2.935 | 7,440,161 | +0.01(+0.42%) |
Mar 09, 2010 | 2.922 | 2.922 | 2.904 | 2.922 | 4,876,686 | -0.00(-0.08%) |
Mar 08, 2010 | 2.942 | 2.944 | 2.900 | 2.925 | 6,224,528 | -0.01(-0.50%) |
Mar 05, 2010 | 2.927 | 2.944 | 2.909 | 2.939 | 8,864,048 | +0.03(+1.09%) |
Mar 04, 2010 | 2.876 | 2.939 | 2.874 | 2.908 | 4,454,130 | -0.00(-0.08%) |
Mar 03, 2010 | 2.908 | 2.922 | 2.874 | 2.910 | 6,910,720 | +0.02(+0.67%) |
Mar 02, 2010 | 2.922 | 2.937 | 2.859 | 2.891 | 8,677,403 | -0.01(-0.42%) |
Mar 01, 2010 | 2.859 | 2.918 | 2.845 | 2.903 | 9,112,959 | +0.07(+2.32%) |
Feb 26, 2010 | 2.852 | 2.862 | 2.815 | 2.837 | 11,220,226 | +0.00(+0.00%) |
Feb 25, 2010 | 2.776 | 2.845 | 2.762 | 2.837 | 6,580,943 | +0.02(+0.86%) |
Feb 24, 2010 | 2.798 | 2.847 | 2.786 | 2.813 | 6,991,245 | +0.03(+1.23%) |
Feb 23, 2010 | 2.801 | 2.810 | 2.752 | 2.779 | 4,803,168 | -0.04(-1.30%) |
Feb 22, 2010 | 2.762 | 2.840 | 2.759 | 2.815 | 6,233,166 | +0.06(+2.12%) |
Feb 19, 2010 | 2.737 | 2.764 | 2.703 | 2.757 | 6,895,773 | +0.01(+0.44%) |
Feb 18, 2010 | 2.759 | 2.759 | 2.723 | 2.745 | 5,954,543 | -0.02(-0.62%) |
Feb 17, 2010 | 2.725 | 2.774 | 2.713 | 2.762 | 8,659,645 | +0.06(+2.34%) |
Feb 16, 2010 | 2.623 | 2.699 | 2.604 | 2.699 | 7,801,911 | +0.10(+3.84%) |
Feb 12, 2010 | 2.523 | 2.599 | 2.599 | 2.599 | 5,349,562 | +0.04(+1.52%) |
Feb 11, 2010 | 2.511 | 2.594 | 2.475 | 2.560 | 6,139,955 | +0.03(+1.35%) |
Feb 10, 2010 | 2.460 | 2.531 | 2.426 | 2.526 | 8,816,774 | +0.14(+5.70%) |
Feb 09, 2010 | 2.533 | 2.533 | 2.360 | 2.389 | 13,779,069 | -0.11(-4.48%) |
Feb 08, 2010 | 2.445 | 2.523 | 2.433 | 2.501 | 8,612,071 | +0.05(+2.19%) |
Feb 05, 2010 | 2.409 | 2.453 | 2.334 | 2.448 | 10,151,292 | +0.03(+1.31%) |
Feb 04, 2010 | 2.514 | 2.528 | 2.389 | 2.416 | 11,404,858 | -0.11(-4.34%) |
Feb 03, 2010 | 2.550 | 2.584 | 2.509 | 2.526 | 4,218,604 | -0.03(-1.14%) |
Feb 02, 2010 | 2.535 | 2.577 | 2.521 | 2.555 | 5,390,432 | +0.02(+0.86%) |