Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.471 | 4.517 | 4.288 | 4.412 | 158,102 | -0.07(-1.59%) |
Nov 29, 2010 | 4.647 | 4.650 | 4.443 | 4.483 | 212,124 | -0.16(-3.45%) |
Nov 26, 2010 | 4.616 | 4.718 | 4.508 | 4.643 | 97,265 | +0.02(+0.46%) |
Nov 24, 2010 | 4.548 | 4.622 | 4.622 | 4.622 | 95,707 | +0.08(+1.84%) |
Nov 23, 2010 | 4.434 | 4.551 | 4.412 | 4.539 | 97,174 | +0.07(+1.66%) |
Nov 22, 2010 | 4.483 | 4.523 | 4.390 | 4.464 | 150,545 | -0.01(-0.14%) |
Nov 19, 2010 | 4.440 | 4.594 | 4.414 | 4.471 | 300,119 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,927 | +0.07(+1.63%) |
Nov 17, 2010 | 4.230 | 4.359 | 4.230 | 4.356 | 81,925 | +0.15(+3.60%) |
Nov 16, 2010 | 4.270 | 4.270 | 4.168 | 4.205 | 90,887 | -0.07(-1.73%) |
Nov 15, 2010 | 4.406 | 4.412 | 4.254 | 4.279 | 140,534 | -0.09(-2.05%) |
Nov 12, 2010 | 4.400 | 4.437 | 4.344 | 4.369 | 141,185 | -0.03(-0.70%) |
Nov 11, 2010 | 4.292 | 4.440 | 4.276 | 4.400 | 158,532 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.267 | 4.319 | 81,757 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.270 | 100,957 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.338 | 139,436 | +0.01(+0.29%) |
Nov 05, 2010 | 4.199 | 4.393 | 4.190 | 4.325 | 107,380 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.119 | 4.205 | 95,739 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.150 | 4.079 | 4.134 | 102,713 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.091 | 4.066 | 4.085 | 111,066 | +0.04(+0.99%) |
Nov 01, 2010 | 4.020 | 4.045 | 4.011 | 4.045 | 56,321 | +0.03(+0.73%) |
Oct 29, 2010 | 3.998 | 4.035 | 3.978 | 4.015 | 76,322 | +0.03(+0.74%) |
Oct 28, 2010 | 4.041 | 4.041 | 3.940 | 3.986 | 78,897 | -0.00(-0.08%) |
Oct 27, 2010 | 3.998 | 3.998 | 3.949 | 3.989 | 89,320 | -0.00(-0.00%) |
Oct 25, 2010 | 4.020 | 4.020 | 3.974 | 3.989 | 113,424 | +0.02(+0.62%) |
Oct 22, 2010 | 3.977 | 3.977 | 3.930 | 3.964 | 106,667 | +0.02(+0.63%) |
Oct 21, 2010 | 3.974 | 3.977 | 3.923 | 3.940 | 132,346 | -0.02(-0.47%) |
Oct 20, 2010 | 3.912 | 3.983 | 3.904 | 3.958 | 113,573 | +0.08(+2.07%) |
Oct 19, 2010 | 3.899 | 3.902 | 3.866 | 3.878 | 115,144 | -0.05(-1.18%) |
Oct 18, 2010 | 3.847 | 3.980 | 3.847 | 3.924 | 187,556 | +0.05(+1.27%) |
Oct 15, 2010 | 3.878 | 3.909 | 3.835 | 3.875 | 94,661 | +0.00(+0.08%) |
Oct 14, 2010 | 3.903 | 3.906 | 3.832 | 3.872 | 121,019 | +0.00(+0.00%) |
Oct 13, 2010 | 3.832 | 3.875 | 3.810 | 3.872 | 52,733 | +0.05(+1.29%) |
Oct 12, 2010 | 3.751 | 3.825 | 3.736 | 3.822 | 71,761 | +0.07(+1.81%) |
Oct 11, 2010 | 3.760 | 3.770 | 3.714 | 3.754 | 75,013 | +0.02(+0.41%) |
Oct 08, 2010 | 3.739 | 3.740 | 3.674 | 3.739 | 98,525 | +0.04(+1.09%) |
Oct 07, 2010 | 3.757 | 3.773 | 3.649 | 3.699 | 235,159 | -0.06(-1.50%) |
Oct 06, 2010 | 3.869 | 3.869 | 3.705 | 3.755 | 269,864 | -0.09(-2.31%) |
Oct 05, 2010 | 3.794 | 3.853 | 3.782 | 3.844 | 177,295 | +0.07(+1.97%) |
Oct 04, 2010 | 3.751 | 3.776 | 3.742 | 3.770 | 85,695 | +0.02(+0.45%) |
Oct 01, 2010 | 3.753 | 3.788 | 3.696 | 3.753 | 179,925 | +0.02(+0.62%) |
Sep 30, 2010 | 3.714 | 3.739 | 3.674 | 3.730 | 108,802 | +0.06(+1.60%) |
Sep 29, 2010 | 3.683 | 3.699 | 3.652 | 3.671 | 125,032 | -0.01(-0.34%) |
Sep 28, 2010 | 3.674 | 4.415 | 3.596 | 3.683 | 308,469 | +0.03(+0.93%) |
Sep 27, 2010 | 3.702 | 3.702 | 3.628 | 3.649 | 67,544 | -0.02(-0.50%) |
Sep 24, 2010 | 3.591 | 3.668 | 3.591 | 3.668 | 59,567 | +0.09(+2.41%) |
Sep 23, 2010 | 3.680 | 3.680 | 3.569 | 3.581 | 62,116 | -0.09(-2.36%) |
Sep 22, 2010 | 3.696 | 3.696 | 3.646 | 3.668 | 65,478 | -0.02(-0.59%) |
Sep 21, 2010 | 3.747 | 3.747 | 3.668 | 3.689 | 179,319 | -0.03(-0.90%) |
Sep 20, 2010 | 3.635 | 3.735 | 3.568 | 3.723 | 127,839 | +0.12(+3.19%) |
Sep 17, 2010 | 3.608 | 3.662 | 3.599 | 3.608 | 127,971 | +0.07(+2.06%) |
Sep 15, 2010 | 3.541 | 3.553 | 3.502 | 3.535 | 66,040 | +0.00(+0.09%) |
Sep 14, 2010 | 3.517 | 3.538 | 3.502 | 3.532 | 71,559 | +0.02(+0.52%) |
Sep 13, 2010 | 3.477 | 3.526 | 3.477 | 3.514 | 56,903 | +0.04(+1.22%) |
Sep 10, 2010 | 3.474 | 3.488 | 3.457 | 3.471 | 47,855 | +0.02(+0.53%) |
Sep 09, 2010 | 3.502 | 3.517 | 3.444 | 3.453 | 86,221 | -0.02(-0.70%) |
Sep 08, 2010 | 3.498 | 3.529 | 3.474 | 3.477 | 56,237 | +0.00(+0.00%) |
Sep 07, 2010 | 3.511 | 3.511 | 3.477 | 3.477 | 40,334 | -0.05(-1.29%) |
Sep 03, 2010 | 3.529 | 3.538 | 3.502 | 3.523 | 44,695 | +0.04(+1.12%) |
Sep 02, 2010 | 3.456 | 3.487 | 3.451 | 3.484 | 57,444 | +0.02(+0.71%) |
Sep 01, 2010 | 3.405 | 3.465 | 3.405 | 3.459 | 94,965 | +0.09(+2.61%) |
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,179 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.329 | 3.353 | 111,013 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.278 | 3.371 | 59,555 | +0.04(+1.28%) |
Aug 26, 2010 | 3.326 | 3.365 | 3.317 | 3.329 | 89,262 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.332 | 3.241 | 3.329 | 57,873 | +0.04(+1.20%) |
Aug 24, 2010 | 3.244 | 3.298 | 3.238 | 3.289 | 85,208 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.341 | 3.298 | 3.299 | 93,214 | -0.01(-0.34%) |
Aug 20, 2010 | 3.332 | 3.332 | 3.274 | 3.311 | 62,293 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,900 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,588 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.311 | 3.371 | 74,656 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.314 | 3.250 | 3.293 | 39,038 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.308 | 3.262 | 3.295 | 35,601 | +0.02(+0.46%) |
Aug 12, 2010 | 3.320 | 3.320 | 3.269 | 3.280 | 39,731 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.287 | 3.329 | 79,736 | -0.08(-2.31%) |
Aug 10, 2010 | 3.432 | 3.432 | 3.371 | 3.408 | 34,911 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.429 | 3.383 | 3.423 | 36,053 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.405 | 3.235 | 3.386 | 64,269 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,986 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.441 | 3.395 | 3.423 | 25,827 | +0.03(+0.80%) |
Aug 03, 2010 | 3.426 | 3.441 | 3.389 | 3.395 | 86,349 | -0.03(-0.88%) |
Aug 02, 2010 | 3.356 | 3.441 | 3.356 | 3.426 | 119,064 | +0.09(+2.73%) |
Jul 30, 2010 | 3.335 | 3.368 | 3.210 | 3.335 | 212,859 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.329 | 64,170 | -0.02(-0.67%) |
Jul 28, 2010 | 3.308 | 3.395 | 3.308 | 3.351 | 106,593 | +0.01(+0.31%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.311 | 3.341 | 92,079 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,782 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.217 | 3.277 | 72,644 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,662 | +0.13(+4.14%) |
Jul 21, 2010 | 3.232 | 3.232 | 3.147 | 3.150 | 77,862 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.229 | 3.092 | 3.210 | 51,827 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,560 | +0.03(+0.97%) |
Jul 16, 2010 | 3.123 | 3.198 | 3.107 | 3.123 | 57,863 | -0.08(-2.38%) |
Jul 15, 2010 | 3.232 | 3.232 | 3.141 | 3.199 | 29,937 | -0.00(-0.09%) |
Jul 14, 2010 | 3.241 | 3.241 | 3.183 | 3.201 | 61,788 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.241 | 3.195 | 3.235 | 57,048 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.144 | 3.168 | 56,520 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.120 | 3.192 | 67,320 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.123 | 3.074 | 3.117 | 102,552 | +0.03(+1.08%) |
Jul 07, 2010 | 2.941 | 3.083 | 2.941 | 3.083 | 104,894 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,597 | -0.06(-2.10%) |
Jul 02, 2010 | 3.029 | 3.095 | 3.026 | 3.029 | 132,569 | -0.05(-1.67%) |
Jul 01, 2010 | 3.077 | 3.107 | 3.029 | 3.080 | 126,608 | -0.02(-0.68%) |
Jun 30, 2010 | 3.150 | 3.162 | 3.083 | 3.101 | 53,436 | -0.03(-1.06%) |
Jun 29, 2010 | 3.177 | 3.177 | 3.111 | 3.135 | 35,664 | -0.11(-3.27%) |
Jun 25, 2010 | 3.241 | 3.256 | 3.123 | 3.241 | 65,295 | +0.07(+2.34%) |
Jun 24, 2010 | 3.277 | 3.277 | 3.162 | 3.167 | 61,745 | -0.09(-2.74%) |
Jun 23, 2010 | 3.204 | 3.283 | 3.195 | 3.256 | 84,274 | +0.02(+0.47%) |
Jun 22, 2010 | 3.308 | 3.335 | 3.226 | 3.241 | 59,888 | -0.09(-2.82%) |
Jun 21, 2010 | 3.426 | 3.426 | 3.335 | 3.335 | 66,541 | -0.03(-0.86%) |
Jun 18, 2010 | 3.364 | 3.388 | 3.334 | 3.364 | 64,903 | +0.01(+0.45%) |
Jun 17, 2010 | 3.385 | 3.385 | 3.343 | 3.349 | 22,482 | -0.01(-0.36%) |
Jun 16, 2010 | 3.373 | 3.373 | 3.337 | 3.361 | 75,927 | +0.00(+0.04%) |
Jun 15, 2010 | 3.304 | 3.363 | 3.298 | 3.359 | 86,375 | +0.06(+1.78%) |
Jun 14, 2010 | 3.268 | 3.313 | 3.268 | 3.301 | 60,109 | +0.04(+1.19%) |
Jun 11, 2010 | 3.259 | 3.262 | 3.166 | 3.262 | 22,035 | +0.00(+0.09%) |
Jun 10, 2010 | 3.148 | 3.271 | 3.148 | 3.259 | 110,295 | +0.12(+3.82%) |
Jun 09, 2010 | 3.187 | 3.238 | 3.136 | 3.139 | 115,796 | +0.01(+0.38%) |
Jun 08, 2010 | 3.109 | 3.127 | 3.007 | 3.127 | 90,504 | +0.04(+1.36%) |
Jun 07, 2010 | 3.118 | 3.247 | 3.079 | 3.085 | 81,201 | +0.01(+0.19%) |
Jun 04, 2010 | 3.079 | 3.187 | 3.076 | 3.079 | 99,751 | -0.15(-4.73%) |
Jun 03, 2010 | 3.295 | 3.295 | 3.190 | 3.232 | 49,241 | -0.01(-0.37%) |
Jun 02, 2010 | 3.238 | 3.244 | 3.163 | 3.244 | 65,323 | +0.03(+1.03%) |
Jun 01, 2010 | 3.187 | 3.355 | 3.149 | 3.211 | 128,492 | -0.06(-1.83%) |
May 28, 2010 | 3.271 | 3.303 | 3.244 | 3.271 | 56,146 | -0.03(-1.00%) |
May 27, 2010 | 3.190 | 3.304 | 3.175 | 3.304 | 68,142 | +0.19(+6.06%) |
May 26, 2010 | 3.148 | 3.223 | 3.115 | 3.115 | 1,334 | -0.02(-0.67%) |
May 25, 2010 | 3.028 | 3.136 | 2.998 | 3.136 | 107,126 | -0.02(-0.76%) |
May 24, 2010 | 3.145 | 3.217 | 3.133 | 3.160 | 59,559 | -0.05(-1.59%) |
May 21, 2010 | 3.130 | 3.223 | 3.040 | 3.211 | 125,206 | +0.08(+2.59%) |
May 20, 2010 | 3.118 | 3.190 | 3.022 | 3.130 | 142,782 | -0.21(-6.20%) |
May 19, 2010 | 3.415 | 3.415 | 3.259 | 3.337 | 59,415 | -0.05(-1.42%) |
May 18, 2010 | 3.537 | 3.537 | 3.373 | 3.385 | 54,158 | -0.09(-2.51%) |
May 17, 2010 | 3.412 | 3.528 | 3.367 | 3.472 | 62,835 | +0.04(+1.13%) |
May 14, 2010 | 3.433 | 3.549 | 3.424 | 3.433 | 174,431 | -0.09(-2.64%) |
May 13, 2010 | 3.513 | 3.597 | 3.513 | 3.525 | 51,907 | -0.04(-1.09%) |
May 12, 2010 | 3.415 | 3.564 | 3.415 | 3.564 | 105,438 | +0.11(+3.30%) |
May 11, 2010 | 3.448 | 3.483 | 3.419 | 3.451 | 81,461 | +0.01(+0.37%) |
May 10, 2010 | 3.376 | 3.451 | 3.340 | 3.438 | 138,375 | +0.17(+5.31%) |
May 07, 2010 | 3.298 | 3.349 | 3.106 | 3.265 | 263,191 | -0.01(-0.46%) |
May 06, 2010 | 3.531 | 3.531 | 2.944 | 3.280 | 356,702 | -0.27(-7.68%) |
May 05, 2010 | 3.564 | 3.597 | 3.493 | 3.552 | 254,949 | -0.06(-1.79%) |
May 04, 2010 | 3.651 | 3.651 | 3.567 | 3.617 | 91,619 | -0.03(-0.94%) |
May 03, 2010 | 3.600 | 3.669 | 3.600 | 3.651 | 66,561 | +0.10(+2.70%) |
Apr 30, 2010 | 3.654 | 3.654 | 3.537 | 3.555 | 50,569 | -0.07(-1.87%) |
Apr 29, 2010 | 3.570 | 3.636 | 3.546 | 3.623 | 95,398 | +0.11(+3.04%) |
Apr 28, 2010 | 3.546 | 3.600 | 3.481 | 3.516 | 103,754 | +0.00(+0.08%) |
Apr 27, 2010 | 3.594 | 3.621 | 3.513 | 3.513 | 113,791 | -0.11(-3.14%) |
Apr 26, 2010 | 3.678 | 3.678 | 3.609 | 3.627 | 89,527 | +0.01(+0.41%) |
Apr 23, 2010 | 3.597 | 3.639 | 3.549 | 3.612 | 120,536 | +0.07(+1.95%) |
Apr 22, 2010 | 3.495 | 3.549 | 3.486 | 3.543 | 29,307 | +0.04(+1.29%) |
Apr 21, 2010 | 3.507 | 3.507 | 3.403 | 3.498 | 53,585 | +0.05(+1.39%) |
Apr 20, 2010 | 3.391 | 3.451 | 3.391 | 3.451 | 71,868 | +0.05(+1.41%) |
Apr 19, 2010 | 3.463 | 3.463 | 3.358 | 3.403 | 62,261 | -0.00(-0.09%) |
Apr 16, 2010 | 3.546 | 3.546 | 3.391 | 3.406 | 119,478 | -0.12(-3.43%) |
Apr 15, 2010 | 3.591 | 3.672 | 3.466 | 3.526 | 105,122 | -0.04(-1.23%) |
Apr 14, 2010 | 3.618 | 3.618 | 3.516 | 3.570 | 75,844 | -0.01(-0.33%) |
Apr 13, 2010 | 3.516 | 3.588 | 3.454 | 3.582 | 67,144 | +0.08(+2.31%) |
Apr 12, 2010 | 3.567 | 3.567 | 3.472 | 3.501 | 62,157 | -0.04(-1.27%) |
Apr 09, 2010 | 3.498 | 3.559 | 3.498 | 3.546 | 47,510 | +0.02(+0.65%) |
Apr 08, 2010 | 3.490 | 3.558 | 3.490 | 3.524 | 63,428 | -0.00(-0.06%) |
Apr 07, 2010 | 3.645 | 3.645 | 3.525 | 3.525 | 126,944 | -0.06(-1.59%) |
Apr 06, 2010 | 3.507 | 3.588 | 3.460 | 3.582 | 146,571 | +0.09(+2.57%) |
Apr 05, 2010 | 3.448 | 3.493 | 3.448 | 3.493 | 83,496 | +0.05(+1.39%) |
Apr 01, 2010 | 3.436 | 3.445 | 3.445 | 3.445 | 250,846 | +0.06(+1.80%) |
Mar 31, 2010 | 3.376 | 3.436 | 3.370 | 3.383 | 95,064 | +0.03(+0.77%) |
Mar 30, 2010 | 3.397 | 3.407 | 3.340 | 3.358 | 73,709 | -0.02(-0.62%) |
Mar 29, 2010 | 3.346 | 3.379 | 3.325 | 3.379 | 79,019 | +0.00(+0.00%) |
Mar 26, 2010 | 3.388 | 3.418 | 3.343 | 3.379 | 65,143 | -0.01(-0.18%) |
Mar 25, 2010 | 3.367 | 3.424 | 3.367 | 3.385 | 70,740 | +0.02(+0.62%) |
Mar 24, 2010 | 3.349 | 3.394 | 3.343 | 3.364 | 97,269 | +0.03(+0.99%) |
Mar 23, 2010 | 3.343 | 3.373 | 3.310 | 3.331 | 115,649 | -0.01(-0.27%) |
Mar 22, 2010 | 3.313 | 3.343 | 3.304 | 3.340 | 93,517 | -0.00(-0.13%) |
Mar 19, 2010 | 3.377 | 3.383 | 3.332 | 3.344 | 83,683 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.454 | 3.383 | 3.383 | 109,049 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.362 | 3.403 | 161,568 | +0.05(+1.35%) |
Mar 16, 2010 | 3.306 | 3.361 | 3.298 | 3.358 | 127,449 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.306 | 3.270 | 3.303 | 124,912 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,188 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,646 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.208 | 3.131 | 3.178 | 133,983 | +0.04(+1.13%) |
Mar 09, 2010 | 3.137 | 3.175 | 3.125 | 3.143 | 96,463 | +0.00(+0.00%) |
Mar 08, 2010 | 3.125 | 3.143 | 3.080 | 3.143 | 82,428 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.125 | 3.045 | 3.108 | 47,921 | +0.06(+1.96%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.030 | 3.048 | 59,707 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.042 | 3.042 | 56,141 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.051 | 3.065 | 62,604 | -0.01(-0.19%) |
Mar 01, 2010 | 3.036 | 3.086 | 3.036 | 3.071 | 70,464 | +0.02(+0.68%) |
Feb 26, 2010 | 3.051 | 3.054 | 3.024 | 3.051 | 41,833 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.030 | 2.979 | 3.012 | 60,911 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.030 | 166,105 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.959 | 2.991 | 97,479 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.962 | 2.988 | 104,195 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.971 | 123,627 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.958 | 2.893 | 2.956 | 85,238 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,529 | +0.04(+1.24%) |
Feb 16, 2010 | 2.799 | 2.870 | 2.799 | 2.870 | 77,051 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.799 | 2.799 | 2.799 | 97,482 | +0.02(+0.70%) |
Feb 11, 2010 | 2.793 | 2.793 | 2.730 | 2.779 | 76,404 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.787 | 2.719 | 2.772 | 96,113 | +0.00(+0.00%) |
Feb 09, 2010 | 2.793 | 2.905 | 2.750 | 2.772 | 104,073 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.781 | 2.787 | 60,985 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.808 | 2.745 | 2.808 | 73,884 | +0.04(+1.39%) |
Feb 04, 2010 | 2.870 | 2.870 | 2.757 | 2.769 | 78,873 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,992 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,195 | +0.05(+1.90%) |
Feb 01, 2010 | 2.808 | 2.882 | 2.808 | 2.858 | 110,964 | +0.06(+2.23%) |
Jan 29, 2010 | 2.816 | 2.885 | 2.793 | 2.796 | 116,439 | -0.01(-0.21%) |
Jan 28, 2010 | 2.849 | 2.876 | 2.781 | 2.802 | 117,542 | -0.06(-2.17%) |
Jan 27, 2010 | 2.885 | 2.885 | 2.828 | 2.864 | 152,265 | +0.01(+0.52%) |
Jan 26, 2010 | 2.805 | 2.891 | 2.805 | 2.849 | 207,837 | +0.00(+0.00%) |
Jan 25, 2010 | 2.911 | 2.911 | 2.816 | 2.849 | 122,939 | +0.01(+0.42%) |
Jan 22, 2010 | 2.911 | 2.911 | 2.837 | 2.837 | 44,413 | -0.06(-1.95%) |
Jan 21, 2010 | 2.997 | 3.006 | 2.882 | 2.893 | 123,320 | -0.07(-2.30%) |
Jan 20, 2010 | 2.965 | 2.994 | 2.950 | 2.962 | 153,982 | -0.03(-0.99%) |
Jan 19, 2010 | 2.935 | 2.994 | 2.935 | 2.991 | 117,228 | +0.05(+1.61%) |
Jan 15, 2010 | 3.009 | 2.944 | 2.944 | 2.944 | 227,347 | +0.01(+0.20%) |
Jan 14, 2010 | 2.956 | 2.959 | 2.917 | 2.938 | 77,672 | +0.00(+0.00%) |
Jan 13, 2010 | 2.899 | 2.938 | 2.885 | 2.938 | 131,389 | +0.06(+1.95%) |
Jan 12, 2010 | 2.905 | 2.905 | 2.855 | 2.882 | 99,196 | -0.01(-0.51%) |
Jan 11, 2010 | 2.905 | 2.917 | 2.876 | 2.896 | 111,258 | -0.01(-0.22%) |
Jan 08, 2010 | 2.914 | 2.914 | 2.876 | 2.903 | 35,252 | +0.01(+0.43%) |
Jan 07, 2010 | 2.891 | 2.891 | 2.835 | 2.891 | 83,086 | +0.03(+1.04%) |
Jan 06, 2010 | 2.899 | 2.899 | 2.787 | 2.861 | 53,089 | -0.03(-0.92%) |
Jan 05, 2010 | 2.843 | 2.911 | 2.837 | 2.888 | 50,100 | +0.02(+0.72%) |
Jan 04, 2010 | 2.935 | 2.935 | 2.813 | 2.867 | 126,457 | -0.00(-0.10%) |
Dec 31, 2009 | 2.864 | 2.870 | 2.870 | 2.870 | 98,157 | -0.02(-0.62%) |
Dec 30, 2009 | 2.920 | 2.920 | 2.819 | 2.888 | 72,626 | -0.02(-0.77%) |
Dec 29, 2009 | 2.929 | 2.932 | 2.908 | 2.910 | 39,225 | -0.01(-0.45%) |
Dec 28, 2009 | 2.902 | 2.959 | 2.888 | 2.923 | 76,478 | -0.01(-0.30%) |
Dec 24, 2009 | 2.867 | 2.932 | 2.867 | 2.932 | 24,019 | +0.05(+1.64%) |
Dec 23, 2009 | 2.793 | 2.896 | 2.793 | 2.885 | 82,492 | +0.05(+1.78%) |
Dec 22, 2009 | 2.808 | 2.834 | 2.760 | 2.834 | 97,742 | +0.03(+0.95%) |
Dec 21, 2009 | 2.766 | 2.846 | 2.766 | 2.807 | 77,551 | -0.02(-0.68%) |
Dec 18, 2009 | 2.772 | 2.841 | 2.772 | 2.827 | 92,578 | +0.03(+1.01%) |
Dec 17, 2009 | 2.769 | 2.812 | 2.769 | 2.799 | 16,474 | -0.01(-0.53%) |
Dec 16, 2009 | 2.787 | 2.840 | 2.787 | 2.813 | 56,968 | +0.01(+0.42%) |
Dec 15, 2009 | 2.816 | 2.822 | 2.757 | 2.802 | 60,786 | -0.03(-1.07%) |
Dec 14, 2009 | 2.802 | 2.832 | 2.796 | 2.832 | 125,435 | +0.05(+1.72%) |
Dec 11, 2009 | 2.769 | 2.796 | 2.627 | 2.784 | 111,713 | +0.02(+0.61%) |
Dec 10, 2009 | 2.769 | 2.790 | 2.742 | 2.767 | 64,426 | +0.00(+0.03%) |
Dec 09, 2009 | 2.805 | 2.805 | 2.766 | 2.766 | 29,814 | -0.02(-0.64%) |
Dec 08, 2009 | 2.766 | 2.792 | 2.742 | 2.784 | 65,849 | -0.00(-0.11%) |
Dec 07, 2009 | 2.778 | 2.808 | 2.778 | 2.787 | 63,184 | -0.02(-0.60%) |
Dec 04, 2009 | 2.742 | 2.813 | 2.742 | 2.804 | 84,388 | +0.08(+2.79%) |
Dec 03, 2009 | 2.739 | 2.784 | 2.727 | 2.727 | 90,277 | -0.04(-1.29%) |
Dec 02, 2009 | 2.716 | 2.766 | 2.716 | 2.763 | 41,866 | +0.03(+1.08%) |