Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.126 | 4.150 | 4.080 | 4.134 | 266,260 | -0.04(-1.05%) |
Nov 29, 2010 | 4.070 | 4.190 | 4.060 | 4.178 | 321,000 | +0.08(+1.85%) |
Nov 26, 2010 | 4.108 | 4.120 | 4.076 | 4.102 | 75,070 | -0.04(-1.01%) |
Nov 24, 2010 | 4.182 | 4.144 | 4.144 | 4.144 | 241,855 | +0.00(+0.10%) |
Nov 23, 2010 | 4.082 | 4.160 | 4.052 | 4.140 | 269,760 | +0.00(+0.05%) |
Nov 22, 2010 | 4.146 | 4.146 | 4.060 | 4.138 | 133,310 | -0.02(-0.48%) |
Nov 19, 2010 | 4.144 | 4.184 | 4.090 | 4.158 | 236,445 | +0.01(+0.34%) |
Nov 18, 2010 | 4.120 | 4.166 | 4.080 | 4.144 | 258,055 | +0.08(+1.97%) |
Nov 17, 2010 | 4.094 | 4.107 | 4.060 | 4.064 | 238,115 | -0.02(-0.39%) |
Nov 16, 2010 | 4.110 | 4.148 | 4.050 | 4.080 | 315,960 | -0.07(-1.78%) |
Nov 15, 2010 | 4.190 | 4.200 | 4.150 | 4.154 | 215,110 | -0.00(-0.10%) |
Nov 12, 2010 | 4.124 | 4.200 | 4.106 | 4.158 | 148,930 | -0.02(-0.43%) |
Nov 11, 2010 | 4.102 | 4.194 | 4.101 | 4.176 | 180,510 | +0.03(+0.77%) |
Nov 10, 2010 | 4.156 | 4.166 | 4.030 | 4.144 | 436,895 | +0.01(+0.29%) |
Nov 09, 2010 | 4.130 | 4.200 | 4.064 | 4.132 | 314,135 | +0.00(+0.05%) |
Nov 08, 2010 | 4.046 | 4.168 | 4.046 | 4.130 | 177,065 | +0.07(+1.77%) |
Nov 05, 2010 | 4.146 | 4.146 | 3.972 | 4.058 | 798,115 | -0.06(-1.50%) |
Nov 04, 2010 | 3.898 | 4.150 | 3.840 | 4.120 | 2,142,750 | +0.31(+8.02%) |
Nov 03, 2010 | 3.912 | 3.914 | 3.708 | 3.814 | 206,100 | -0.10(-2.55%) |
Nov 02, 2010 | 3.854 | 3.930 | 3.848 | 3.914 | 281,075 | +0.12(+3.05%) |
Nov 01, 2010 | 3.772 | 3.816 | 3.748 | 3.798 | 193,390 | -0.01(-0.31%) |
Oct 29, 2010 | 3.830 | 3.852 | 3.768 | 3.810 | 184,410 | -0.07(-1.75%) |
Oct 28, 2010 | 3.858 | 3.898 | 3.672 | 3.878 | 382,725 | +0.06(+1.68%) |
Oct 27, 2010 | 3.800 | 3.830 | 3.738 | 3.814 | 113,565 | -0.01(-0.16%) |
Oct 25, 2010 | 3.910 | 3.960 | 3.810 | 3.820 | 169,435 | -0.06(-1.55%) |
Oct 22, 2010 | 3.838 | 3.910 | 3.830 | 3.880 | 697,350 | +0.05(+1.31%) |
Oct 21, 2010 | 3.870 | 3.934 | 3.742 | 3.830 | 206,775 | -0.01(-0.26%) |
Oct 20, 2010 | 3.876 | 3.896 | 3.820 | 3.840 | 248,225 | -0.00(-0.10%) |
Oct 19, 2010 | 3.816 | 3.910 | 3.782 | 3.844 | 493,225 | -0.03(-0.88%) |
Oct 18, 2010 | 3.910 | 3.910 | 3.760 | 3.878 | 618,750 | -0.01(-0.15%) |
Oct 15, 2010 | 3.960 | 3.960 | 3.824 | 3.884 | 328,910 | -0.01(-0.36%) |
Oct 14, 2010 | 3.824 | 3.942 | 3.824 | 3.898 | 237,025 | +0.06(+1.51%) |
Oct 13, 2010 | 3.820 | 3.895 | 3.808 | 3.840 | 364,350 | +0.04(+0.95%) |
Oct 12, 2010 | 3.870 | 3.874 | 3.786 | 3.804 | 207,525 | -0.07(-1.91%) |
Oct 11, 2010 | 3.980 | 3.980 | 3.874 | 3.878 | 107,880 | -0.12(-2.95%) |
Oct 08, 2010 | 3.810 | 4.024 | 3.774 | 3.996 | 231,775 | +0.14(+3.52%) |
Oct 07, 2010 | 3.906 | 3.906 | 3.802 | 3.860 | 91,400 | -0.01(-0.21%) |
Oct 06, 2010 | 3.944 | 3.946 | 3.810 | 3.868 | 138,400 | -0.10(-2.42%) |
Oct 05, 2010 | 3.924 | 3.984 | 3.854 | 3.964 | 265,585 | +0.09(+2.38%) |
Oct 04, 2010 | 3.976 | 3.976 | 3.868 | 3.872 | 267,380 | -0.13(-3.20%) |
Oct 01, 2010 | 3.936 | 4.004 | 3.850 | 4.000 | 532,575 | +0.11(+2.83%) |
Sep 30, 2010 | 3.890 | 3.914 | 3.796 | 3.890 | 397,300 | +0.05(+1.25%) |
Sep 29, 2010 | 3.810 | 3.866 | 3.800 | 3.842 | 246,855 | +0.01(+0.21%) |
Sep 28, 2010 | 3.802 | 3.852 | 3.716 | 3.834 | 326,045 | +0.05(+1.37%) |
Sep 27, 2010 | 3.900 | 3.900 | 3.766 | 3.782 | 200,415 | -0.12(-3.12%) |
Sep 24, 2010 | 3.894 | 3.920 | 3.870 | 3.904 | 253,115 | +0.07(+1.83%) |
Sep 23, 2010 | 3.892 | 3.954 | 3.766 | 3.834 | 423,380 | -0.10(-2.44%) |
Sep 22, 2010 | 3.928 | 3.968 | 3.890 | 3.930 | 154,255 | -0.02(-0.61%) |
Sep 21, 2010 | 3.964 | 3.978 | 3.918 | 3.954 | 213,385 | -0.04(-0.90%) |
Sep 20, 2010 | 3.868 | 4.000 | 3.830 | 3.990 | 527,320 | +0.12(+3.10%) |
Sep 17, 2010 | 3.850 | 3.876 | 3.802 | 3.870 | 1,098,695 | +0.06(+1.68%) |
Sep 15, 2010 | 3.800 | 3.824 | 3.770 | 3.806 | 222,700 | +0.00(+0.11%) |
Sep 14, 2010 | 3.722 | 3.846 | 3.702 | 3.802 | 350,055 | +0.08(+2.15%) |
Sep 13, 2010 | 3.604 | 3.742 | 3.567 | 3.722 | 183,880 | +0.15(+4.14%) |
Sep 10, 2010 | 3.522 | 3.574 | 3.514 | 3.574 | 270,875 | +0.03(+0.96%) |
Sep 09, 2010 | 3.560 | 3.562 | 3.480 | 3.540 | 92,735 | +0.04(+1.09%) |
Sep 08, 2010 | 3.432 | 3.528 | 3.432 | 3.502 | 123,870 | +0.09(+2.64%) |
Sep 07, 2010 | 3.584 | 3.584 | 3.386 | 3.412 | 128,305 | -0.18(-4.91%) |
Sep 03, 2010 | 3.522 | 3.596 | 3.498 | 3.588 | 124,395 | +0.09(+2.63%) |
Sep 02, 2010 | 3.462 | 3.504 | 3.392 | 3.496 | 119,975 | +0.01(+0.29%) |
Sep 01, 2010 | 3.370 | 3.488 | 3.322 | 3.486 | 176,995 | +0.16(+4.94%) |
Aug 31, 2010 | 3.326 | 3.388 | 3.294 | 3.322 | 300,345 | +0.00(+0.06%) |
Aug 30, 2010 | 3.434 | 3.442 | 3.314 | 3.320 | 201,395 | -0.14(-3.99%) |
Aug 27, 2010 | 3.388 | 3.462 | 3.264 | 3.458 | 234,785 | +0.12(+3.53%) |
Aug 26, 2010 | 3.344 | 3.392 | 3.264 | 3.340 | 138,220 | -0.00(-0.06%) |
Aug 25, 2010 | 3.206 | 3.358 | 3.200 | 3.342 | 162,025 | +0.12(+3.66%) |
Aug 24, 2010 | 3.214 | 3.290 | 3.192 | 3.224 | 197,970 | -0.02(-0.62%) |
Aug 23, 2010 | 3.284 | 3.298 | 3.234 | 3.244 | 202,735 | -0.02(-0.73%) |
Aug 20, 2010 | 3.284 | 3.296 | 3.250 | 3.268 | 270,595 | -0.04(-1.21%) |
Aug 19, 2010 | 3.376 | 3.385 | 3.244 | 3.308 | 1,825,580 | -0.09(-2.65%) |
Aug 18, 2010 | 3.386 | 3.412 | 3.350 | 3.398 | 243,230 | -0.00(-0.06%) |
Aug 17, 2010 | 3.374 | 3.406 | 3.350 | 3.400 | 163,960 | +0.07(+2.10%) |
Aug 16, 2010 | 3.250 | 3.340 | 3.246 | 3.330 | 159,385 | +0.05(+1.65%) |
Aug 13, 2010 | 3.280 | 3.336 | 3.234 | 3.276 | 344,905 | -0.02(-0.73%) |
Aug 12, 2010 | 3.262 | 3.332 | 3.252 | 3.300 | 231,545 | -0.02(-0.60%) |
Aug 11, 2010 | 3.424 | 3.432 | 3.310 | 3.320 | 372,955 | -0.18(-5.14%) |
Aug 10, 2010 | 3.526 | 3.558 | 3.404 | 3.500 | 429,320 | -0.08(-2.13%) |
Aug 09, 2010 | 3.550 | 3.602 | 3.516 | 3.576 | 217,950 | +0.03(+0.90%) |
Aug 06, 2010 | 3.516 | 3.556 | 3.424 | 3.544 | 208,485 | -0.01(-0.17%) |
Aug 05, 2010 | 3.656 | 3.670 | 3.548 | 3.550 | 360,605 | -0.15(-4.11%) |
Aug 04, 2010 | 3.726 | 3.752 | 3.678 | 3.702 | 259,270 | -0.01(-0.32%) |
Aug 03, 2010 | 3.722 | 3.800 | 3.692 | 3.714 | 235,205 | -0.03(-0.91%) |
Aug 02, 2010 | 3.778 | 3.802 | 3.666 | 3.748 | 320,405 | +0.02(+0.59%) |
Jul 30, 2010 | 3.694 | 3.796 | 3.682 | 3.726 | 324,845 | -0.03(-0.85%) |
Jul 29, 2010 | 3.744 | 3.810 | 3.684 | 3.758 | 668,750 | +0.03(+0.91%) |
Jul 28, 2010 | 3.778 | 3.794 | 3.714 | 3.724 | 171,370 | -0.06(-1.69%) |
Jul 27, 2010 | 3.838 | 3.848 | 3.770 | 3.788 | 324,740 | -0.01(-0.32%) |
Jul 26, 2010 | 3.822 | 3.834 | 3.760 | 3.800 | 290,270 | +0.00(+0.00%) |
Jul 23, 2010 | 3.680 | 3.815 | 3.480 | 3.800 | 341,265 | +0.09(+2.48%) |
Jul 22, 2010 | 3.430 | 3.710 | 3.430 | 3.708 | 273,980 | +0.33(+9.77%) |
Jul 21, 2010 | 3.530 | 3.560 | 3.372 | 3.378 | 321,135 | -0.12(-3.54%) |
Jul 20, 2010 | 3.418 | 3.510 | 3.400 | 3.502 | 215,110 | +0.05(+1.57%) |
Jul 19, 2010 | 3.610 | 3.610 | 3.380 | 3.448 | 153,750 | -0.04(-1.15%) |
Jul 16, 2010 | 3.536 | 3.586 | 3.450 | 3.488 | 300,865 | -0.08(-2.35%) |
Jul 15, 2010 | 3.586 | 3.616 | 3.518 | 3.572 | 133,665 | -0.02(-0.45%) |
Jul 14, 2010 | 3.610 | 3.650 | 3.552 | 3.588 | 140,470 | -0.05(-1.27%) |
Jul 13, 2010 | 3.598 | 3.652 | 3.542 | 3.634 | 371,595 | +0.09(+2.54%) |
Jul 12, 2010 | 3.580 | 3.630 | 3.542 | 3.544 | 94,350 | -0.06(-1.61%) |
Jul 09, 2010 | 3.522 | 3.610 | 3.491 | 3.602 | 201,830 | +0.06(+1.75%) |
Jul 08, 2010 | 3.494 | 3.586 | 3.444 | 3.540 | 211,790 | +0.09(+2.49%) |
Jul 07, 2010 | 3.296 | 3.456 | 3.272 | 3.454 | 266,590 | +0.16(+4.98%) |
Jul 06, 2010 | 3.494 | 3.494 | 3.280 | 3.290 | 202,700 | -0.14(-4.08%) |
Jul 02, 2010 | 3.438 | 3.476 | 3.394 | 3.430 | 146,655 | +0.03(+0.76%) |
Jul 01, 2010 | 3.452 | 3.456 | 3.260 | 3.404 | 224,450 | -0.03(-0.87%) |
Jun 30, 2010 | 3.536 | 3.580 | 3.422 | 3.434 | 347,305 | -0.09(-2.61%) |
Jun 29, 2010 | 3.652 | 3.656 | 3.502 | 3.526 | 255,215 | -0.15(-4.13%) |
Jun 25, 2010 | 3.634 | 3.700 | 3.566 | 3.678 | 787,280 | +0.07(+2.00%) |
Jun 24, 2010 | 3.604 | 3.666 | 3.594 | 3.606 | 136,170 | -0.02(-0.66%) |
Jun 23, 2010 | 3.620 | 3.666 | 3.620 | 3.630 | 335,360 | +0.04(+1.17%) |
Jun 22, 2010 | 3.648 | 3.700 | 3.586 | 3.588 | 231,840 | -0.04(-0.99%) |
Jun 21, 2010 | 3.658 | 3.676 | 3.600 | 3.624 | 458,365 | -0.01(-0.33%) |
Jun 18, 2010 | 3.536 | 3.644 | 3.518 | 3.636 | 513,160 | +0.12(+3.53%) |
Jun 17, 2010 | 3.522 | 3.542 | 3.486 | 3.512 | 150,825 | +0.00(+0.06%) |
Jun 16, 2010 | 3.512 | 3.572 | 3.502 | 3.510 | 235,880 | -0.04(-1.24%) |
Jun 15, 2010 | 3.544 | 3.564 | 3.474 | 3.554 | 345,130 | +0.05(+1.31%) |
Jun 14, 2010 | 3.600 | 3.600 | 3.474 | 3.508 | 276,230 | -0.07(-1.93%) |
Jun 11, 2010 | 3.482 | 3.582 | 3.482 | 3.577 | 293,060 | +0.05(+1.39%) |
Jun 10, 2010 | 3.394 | 3.532 | 3.392 | 3.528 | 376,495 | +0.20(+5.95%) |
Jun 09, 2010 | 3.380 | 3.432 | 3.312 | 3.330 | 444,165 | -0.01(-0.24%) |
Jun 08, 2010 | 3.252 | 3.350 | 3.234 | 3.338 | 348,010 | +0.09(+2.83%) |
Jun 07, 2010 | 3.454 | 3.458 | 3.238 | 3.246 | 629,010 | -0.08(-2.41%) |
Jun 04, 2010 | 3.428 | 3.454 | 3.310 | 3.326 | 361,320 | -0.20(-5.78%) |
Jun 03, 2010 | 3.422 | 3.544 | 3.404 | 3.530 | 208,780 | +0.13(+3.70%) |
Jun 02, 2010 | 3.316 | 3.444 | 3.292 | 3.404 | 304,525 | +0.10(+3.15%) |
Jun 01, 2010 | 3.306 | 3.506 | 3.298 | 3.300 | 397,085 | -0.02(-0.72%) |
May 28, 2010 | 3.370 | 3.366 | 3.260 | 3.324 | 647,745 | -0.05(-1.36%) |
May 27, 2010 | 3.430 | 3.430 | 3.234 | 3.370 | 250,305 | +0.03(+0.90%) |
May 26, 2010 | 3.340 | 3.388 | 3.332 | 3.340 | 340,230 | +0.02(+0.48%) |
May 25, 2010 | 3.294 | 3.338 | 3.222 | 3.324 | 211,730 | -0.06(-1.71%) |
May 24, 2010 | 3.420 | 3.496 | 3.356 | 3.382 | 276,100 | -0.04(-1.05%) |
May 21, 2010 | 3.348 | 3.472 | 3.324 | 3.418 | 329,780 | +0.02(+0.71%) |
May 20, 2010 | 3.402 | 3.448 | 3.380 | 3.394 | 390,395 | -0.08(-2.25%) |
May 19, 2010 | 3.460 | 3.498 | 3.366 | 3.472 | 255,175 | +0.01(+0.29%) |
May 18, 2010 | 3.616 | 3.652 | 3.418 | 3.462 | 438,175 | -0.10(-2.86%) |
May 17, 2010 | 3.646 | 3.646 | 3.470 | 3.564 | 201,575 | -0.05(-1.49%) |
May 14, 2010 | 3.722 | 3.760 | 3.580 | 3.618 | 210,625 | -0.13(-3.37%) |
May 13, 2010 | 3.776 | 3.798 | 3.700 | 3.744 | 520,385 | -0.06(-1.47%) |
May 12, 2010 | 3.708 | 3.800 | 3.678 | 3.800 | 376,485 | +0.11(+3.09%) |
May 11, 2010 | 3.608 | 3.750 | 3.460 | 3.686 | 554,035 | +0.09(+2.56%) |
May 10, 2010 | 3.398 | 3.596 | 3.330 | 3.594 | 878,140 | +0.38(+11.89%) |
May 07, 2010 | 3.200 | 3.354 | 3.078 | 3.212 | 517,130 | +0.03(+0.94%) |
May 06, 2010 | 3.252 | 3.398 | 0.7080 | 3.182 | 442,840 | -0.01(-0.19%) |
May 05, 2010 | 3.226 | 3.277 | 3.168 | 3.188 | 133,055 | -0.05(-1.67%) |
May 04, 2010 | 3.278 | 3.278 | 3.204 | 3.242 | 237,460 | -0.08(-2.41%) |
May 03, 2010 | 3.226 | 3.366 | 3.226 | 3.322 | 259,485 | +0.14(+4.33%) |
Apr 30, 2010 | 3.200 | 3.212 | 3.170 | 3.184 | 308,340 | -0.04(-1.36%) |
Apr 29, 2010 | 3.262 | 3.300 | 3.202 | 3.228 | 244,195 | -0.00(-0.12%) |
Apr 28, 2010 | 3.278 | 3.278 | 3.226 | 3.232 | 75,765 | +0.01(+0.37%) |
Apr 27, 2010 | 3.364 | 3.386 | 3.214 | 3.220 | 156,025 | -0.15(-4.51%) |
Apr 26, 2010 | 3.426 | 3.452 | 3.364 | 3.372 | 225,565 | -0.04(-1.11%) |
Apr 23, 2010 | 3.366 | 3.450 | 3.334 | 3.410 | 224,645 | -0.00(-0.06%) |
Apr 22, 2010 | 3.398 | 3.424 | 3.334 | 3.412 | 217,865 | -0.03(-0.81%) |
Apr 21, 2010 | 3.508 | 3.532 | 3.430 | 3.440 | 227,795 | -0.08(-2.16%) |
Apr 20, 2010 | 3.504 | 3.552 | 3.462 | 3.516 | 113,785 | +0.04(+1.15%) |
Apr 19, 2010 | 3.504 | 3.548 | 3.464 | 3.476 | 227,580 | -0.05(-1.53%) |
Apr 16, 2010 | 3.584 | 3.624 | 3.518 | 3.530 | 300,755 | -0.06(-1.56%) |
Apr 15, 2010 | 3.428 | 3.622 | 3.428 | 3.586 | 313,190 | +0.15(+4.37%) |
Apr 14, 2010 | 3.388 | 3.440 | 3.336 | 3.436 | 272,800 | +0.06(+1.66%) |
Apr 13, 2010 | 3.340 | 3.404 | 3.318 | 3.380 | 411,820 | +0.07(+2.18%) |
Apr 12, 2010 | 3.252 | 3.310 | 3.234 | 3.308 | 441,425 | +0.05(+1.47%) |
Apr 09, 2010 | 3.304 | 3.304 | 3.196 | 3.260 | 351,345 | -0.04(-1.09%) |
Apr 08, 2010 | 3.332 | 3.342 | 3.260 | 3.296 | 151,920 | -0.05(-1.61%) |
Apr 07, 2010 | 3.432 | 3.460 | 3.328 | 3.350 | 199,105 | -0.10(-2.79%) |
Apr 06, 2010 | 3.392 | 3.464 | 3.350 | 3.446 | 191,055 | +0.03(+0.82%) |
Apr 05, 2010 | 3.366 | 3.482 | 3.336 | 3.418 | 338,515 | +0.07(+2.09%) |
Apr 01, 2010 | 3.348 | 3.348 | 3.348 | 3.348 | 263,000 | +0.01(+0.36%) |
Mar 31, 2010 | 3.362 | 3.394 | 3.328 | 3.336 | 215,510 | -0.05(-1.48%) |
Mar 30, 2010 | 3.398 | 3.418 | 3.368 | 3.386 | 208,035 | -0.02(-0.47%) |
Mar 29, 2010 | 3.386 | 3.412 | 3.332 | 3.402 | 148,245 | +0.02(+0.47%) |
Mar 26, 2010 | 3.426 | 3.466 | 3.372 | 3.386 | 226,770 | -0.04(-1.05%) |
Mar 25, 2010 | 3.458 | 3.500 | 3.414 | 3.422 | 223,355 | -0.02(-0.47%) |
Mar 24, 2010 | 3.494 | 3.528 | 3.438 | 3.438 | 437,360 | -0.06(-1.83%) |
Mar 23, 2010 | 3.426 | 3.550 | 3.408 | 3.502 | 794,100 | +0.08(+2.40%) |
Mar 22, 2010 | 3.306 | 3.432 | 3.299 | 3.420 | 541,505 | +0.09(+2.76%) |
Mar 19, 2010 | 3.348 | 3.348 | 3.234 | 3.328 | 610,700 | -0.00(-0.06%) |
Mar 18, 2010 | 3.284 | 3.340 | 3.244 | 3.330 | 358,560 | +0.04(+1.15%) |
Mar 17, 2010 | 3.260 | 3.330 | 3.152 | 3.292 | 656,115 | +0.03(+0.92%) |
Mar 16, 2010 | 3.280 | 3.370 | 3.222 | 3.262 | 743,145 | -0.01(-0.43%) |
Mar 15, 2010 | 3.188 | 3.428 | 3.128 | 3.276 | 1,084,465 | -0.13(-3.93%) |
Mar 12, 2010 | 3.482 | 3.574 | 3.374 | 3.410 | 557,700 | -0.07(-2.12%) |
Mar 11, 2010 | 3.384 | 3.492 | 3.384 | 3.484 | 986,020 | +0.07(+1.99%) |
Mar 10, 2010 | 3.884 | 3.902 | 3.350 | 3.416 | 3,018,515 | -0.08(-2.28%) |
Mar 09, 2010 | 3.502 | 3.507 | 3.354 | 3.496 | 1,263,170 | -0.01(-0.29%) |
Mar 08, 2010 | 3.528 | 3.558 | 3.452 | 3.506 | 1,936,270 | -0.01(-0.34%) |
Mar 05, 2010 | 3.522 | 3.540 | 3.422 | 3.518 | 479,230 | +0.01(+0.23%) |
Mar 04, 2010 | 3.498 | 3.516 | 3.470 | 3.510 | 63,365 | +0.03(+0.86%) |
Mar 03, 2010 | 3.518 | 3.520 | 3.452 | 3.480 | 175,865 | -0.04(-1.14%) |
Mar 02, 2010 | 3.550 | 3.562 | 3.496 | 3.520 | 317,550 | -0.04(-1.01%) |
Mar 01, 2010 | 3.464 | 3.558 | 3.448 | 3.556 | 373,550 | +0.12(+3.37%) |
Feb 26, 2010 | 3.468 | 3.530 | 3.438 | 3.440 | 431,725 | -0.09(-2.60%) |
Feb 25, 2010 | 3.538 | 3.578 | 3.510 | 3.532 | 185,775 | -0.06(-1.78%) |
Feb 24, 2010 | 3.608 | 3.656 | 3.536 | 3.596 | 647,290 | -0.01(-0.28%) |
Feb 23, 2010 | 3.642 | 3.642 | 3.488 | 3.606 | 294,820 | -0.06(-1.53%) |
Feb 22, 2010 | 3.672 | 3.672 | 3.624 | 3.662 | 249,925 | +0.00(+0.05%) |
Feb 19, 2010 | 3.672 | 3.686 | 3.628 | 3.660 | 229,970 | -0.01(-0.38%) |
Feb 18, 2010 | 3.698 | 3.698 | 3.604 | 3.674 | 152,770 | -0.02(-0.54%) |
Feb 17, 2010 | 3.800 | 3.800 | 3.666 | 3.694 | 136,385 | -0.09(-2.43%) |
Feb 16, 2010 | 3.734 | 3.786 | 3.704 | 3.786 | 101,520 | +0.08(+2.10%) |
Feb 12, 2010 | 3.742 | 3.708 | 3.708 | 3.708 | 235,500 | -0.09(-2.27%) |
Feb 11, 2010 | 3.664 | 3.806 | 3.652 | 3.794 | 778,295 | +0.11(+2.87%) |
Feb 10, 2010 | 3.638 | 3.700 | 3.638 | 3.688 | 223,815 | +0.03(+0.71%) |
Feb 09, 2010 | 3.662 | 3.702 | 3.626 | 3.662 | 146,090 | +0.04(+1.10%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.622 | 3.622 | 181,545 | -0.11(-2.84%) |
Feb 05, 2010 | 3.718 | 3.728 | 3.626 | 3.728 | 256,485 | +0.05(+1.30%) |
Feb 04, 2010 | 3.668 | 3.712 | 3.638 | 3.680 | 389,310 | -0.01(-0.38%) |
Feb 03, 2010 | 3.676 | 3.714 | 3.662 | 3.694 | 313,990 | +0.03(+0.87%) |
Feb 02, 2010 | 3.638 | 3.704 | 3.638 | 3.662 | 371,295 | +0.04(+1.16%) |
Feb 01, 2010 | 3.630 | 3.668 | 3.600 | 3.620 | 200,210 | -0.01(-0.28%) |
Jan 29, 2010 | 3.580 | 3.672 | 3.580 | 3.630 | 316,310 | +0.07(+1.85%) |
Jan 28, 2010 | 3.564 | 3.580 | 3.548 | 3.564 | 189,790 | +0.00(+0.06%) |
Jan 27, 2010 | 3.496 | 3.576 | 3.484 | 3.562 | 175,110 | +0.03(+0.96%) |
Jan 26, 2010 | 3.534 | 3.552 | 3.482 | 3.528 | 182,450 | -0.03(-0.90%) |
Jan 25, 2010 | 3.608 | 3.608 | 3.544 | 3.560 | 173,080 | -0.02(-0.50%) |
Jan 22, 2010 | 3.628 | 3.682 | 3.542 | 3.578 | 203,170 | -0.06(-1.70%) |
Jan 21, 2010 | 3.714 | 3.746 | 3.558 | 3.640 | 266,815 | -0.07(-1.89%) |
Jan 20, 2010 | 3.698 | 3.728 | 3.602 | 3.710 | 141,635 | -0.04(-0.96%) |
Jan 19, 2010 | 3.588 | 3.746 | 3.576 | 3.746 | 270,035 | +0.16(+4.35%) |
Jan 15, 2010 | 3.622 | 3.590 | 3.590 | 3.590 | 353,500 | -0.02(-0.44%) |
Jan 14, 2010 | 3.594 | 3.614 | 3.562 | 3.606 | 199,555 | +0.01(+0.22%) |
Jan 13, 2010 | 3.572 | 3.670 | 3.542 | 3.598 | 149,575 | +0.05(+1.41%) |
Jan 12, 2010 | 3.562 | 3.599 | 3.482 | 3.548 | 382,270 | -0.04(-1.06%) |
Jan 11, 2010 | 3.636 | 3.644 | 3.556 | 3.586 | 324,815 | -0.02(-0.44%) |
Jan 08, 2010 | 3.586 | 3.638 | 3.568 | 3.602 | 169,560 | +0.00(+0.00%) |
Jan 07, 2010 | 3.668 | 3.668 | 3.588 | 3.602 | 92,710 | -0.06(-1.75%) |
Jan 06, 2010 | 3.574 | 3.696 | 3.574 | 3.666 | 893,720 | -0.05(-1.29%) |
Jan 05, 2010 | 3.672 | 3.736 | 3.648 | 3.714 | 617,710 | +0.02(+0.65%) |
Jan 04, 2010 | 3.666 | 3.744 | 3.636 | 3.690 | 240,685 | +0.06(+1.65%) |
Dec 31, 2009 | 3.628 | 3.630 | 3.630 | 3.630 | 238,000 | -0.01(-0.27%) |
Dec 30, 2009 | 3.570 | 3.644 | 3.560 | 3.640 | 687,560 | +0.04(+1.00%) |
Dec 29, 2009 | 3.600 | 3.610 | 3.586 | 3.604 | 395,195 | +0.00(+0.11%) |
Dec 28, 2009 | 3.600 | 3.608 | 3.564 | 3.600 | 277,710 | +0.00(+0.00%) |
Dec 24, 2009 | 3.598 | 3.622 | 3.586 | 3.600 | 274,365 | +0.01(+0.33%) |
Dec 23, 2009 | 3.596 | 3.600 | 3.562 | 3.588 | 231,365 | +0.00(+0.00%) |
Dec 22, 2009 | 3.578 | 3.598 | 3.450 | 3.588 | 465,150 | +0.01(+0.17%) |
Dec 21, 2009 | 3.548 | 3.586 | 3.500 | 3.582 | 304,680 | +0.05(+1.36%) |
Dec 18, 2009 | 3.546 | 3.546 | 3.432 | 3.534 | 809,820 | +0.03(+0.86%) |
Dec 17, 2009 | 3.540 | 3.568 | 3.436 | 3.504 | 688,830 | -0.05(-1.52%) |
Dec 16, 2009 | 3.570 | 3.570 | 3.496 | 3.558 | 283,520 | +0.03(+0.85%) |
Dec 15, 2009 | 3.574 | 3.586 | 3.502 | 3.528 | 189,475 | -0.01(-0.28%) |
Dec 14, 2009 | 3.476 | 3.540 | 3.434 | 3.538 | 185,800 | +0.01(+0.34%) |
Dec 11, 2009 | 3.576 | 3.576 | 3.500 | 3.526 | 505,315 | -0.02(-0.45%) |
Dec 10, 2009 | 3.590 | 3.590 | 3.506 | 3.542 | 410,335 | -0.04(-1.06%) |
Dec 09, 2009 | 3.486 | 3.582 | 3.478 | 3.580 | 255,995 | +0.06(+1.76%) |
Dec 08, 2009 | 3.574 | 3.598 | 3.498 | 3.518 | 141,015 | -0.08(-2.28%) |
Dec 07, 2009 | 3.580 | 3.600 | 3.520 | 3.600 | 193,180 | +0.02(+0.56%) |
Dec 04, 2009 | 3.574 | 3.592 | 3.524 | 3.580 | 172,610 | +0.09(+2.58%) |
Dec 03, 2009 | 3.556 | 3.556 | 3.478 | 3.490 | 634,480 | -0.04(-1.13%) |
Dec 02, 2009 | 3.436 | 3.592 | 3.400 | 3.530 | 540,660 | +0.09(+2.56%) |