Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.235 | 4.273 | 4.222 | 4.243 | 11,830,032 | -0.03(-0.77%) |
Nov 29, 2010 | 4.291 | 4.293 | 4.238 | 4.276 | 5,784,514 | -0.04(-0.82%) |
Nov 26, 2010 | 4.306 | 4.337 | 4.281 | 4.311 | 4,605,238 | -0.02(-0.35%) |
Nov 24, 2010 | 4.326 | 4.326 | 4.326 | 4.326 | 10,731,293 | +0.01(+0.29%) |
Nov 23, 2010 | 4.314 | 4.339 | 4.268 | 4.314 | 9,385,781 | -0.03(-0.76%) |
Nov 22, 2010 | 4.311 | 4.347 | 4.286 | 4.347 | 9,171,514 | +0.03(+0.71%) |
Nov 19, 2010 | 4.377 | 4.397 | 4.296 | 4.316 | 14,800,921 | -0.06(-1.28%) |
Nov 18, 2010 | 4.380 | 4.408 | 4.349 | 4.372 | 7,750,955 | +0.02(+0.52%) |
Nov 17, 2010 | 4.334 | 4.364 | 4.321 | 4.349 | 5,683,638 | +0.02(+0.35%) |
Nov 16, 2010 | 4.370 | 4.382 | 4.304 | 4.334 | 8,494,724 | -0.06(-1.27%) |
Nov 15, 2010 | 4.380 | 4.425 | 4.378 | 4.390 | 6,933,049 | +0.03(+0.70%) |
Nov 12, 2010 | 4.387 | 4.395 | 4.347 | 4.359 | 5,974,354 | -0.05(-1.15%) |
Nov 11, 2010 | 4.390 | 4.420 | 4.385 | 4.410 | 6,475,965 | -0.00(-0.06%) |
Nov 10, 2010 | 4.433 | 4.446 | 4.397 | 4.413 | 7,059,008 | -0.02(-0.46%) |
Nov 09, 2010 | 4.446 | 4.458 | 4.413 | 4.433 | 11,191,334 | -0.01(-0.11%) |
Nov 08, 2010 | 4.456 | 4.456 | 4.405 | 4.438 | 8,569,275 | -0.03(-0.74%) |
Nov 05, 2010 | 4.456 | 4.473 | 4.433 | 4.471 | 7,992,336 | +0.03(+0.63%) |
Nov 04, 2010 | 4.423 | 4.461 | 4.400 | 4.443 | 6,626,376 | +0.06(+1.33%) |
Nov 03, 2010 | 4.420 | 4.428 | 4.352 | 4.385 | 5,613,145 | -0.02(-0.46%) |
Nov 02, 2010 | 4.390 | 4.428 | 4.390 | 4.405 | 6,610,425 | +0.05(+1.16%) |
Nov 01, 2010 | 4.430 | 4.430 | 4.322 | 4.354 | 7,395,516 | -0.04(-0.81%) |
Oct 29, 2010 | 4.405 | 4.405 | 4.354 | 4.390 | 9,053,804 | -0.04(-0.80%) |
Oct 28, 2010 | 4.423 | 4.453 | 4.385 | 4.425 | 11,279,576 | +0.04(+0.81%) |
Oct 27, 2010 | 4.392 | 4.408 | 4.349 | 4.390 | 10,796,861 | -0.04(-0.97%) |
Oct 25, 2010 | 4.438 | 4.484 | 4.428 | 4.433 | 21,307,254 | +0.00(+0.00%) |
Oct 22, 2010 | 4.435 | 4.449 | 4.388 | 4.433 | 27,185,436 | +0.01(+0.11%) |
Oct 21, 2010 | 4.483 | 4.495 | 4.413 | 4.428 | 23,212,630 | -0.04(-0.90%) |
Oct 20, 2010 | 4.458 | 4.493 | 4.445 | 4.468 | 8,597,859 | +0.03(+0.68%) |
Oct 19, 2010 | 4.430 | 4.488 | 4.415 | 4.438 | 11,458,710 | -0.04(-0.95%) |
Oct 18, 2010 | 4.458 | 4.493 | 4.448 | 4.480 | 17,220,454 | +0.03(+0.67%) |
Oct 15, 2010 | 4.483 | 4.488 | 4.420 | 4.450 | 9,627,174 | -0.01(-0.22%) |
Oct 14, 2010 | 4.433 | 4.468 | 4.433 | 4.460 | 7,927,321 | +0.03(+0.68%) |
Oct 13, 2010 | 4.445 | 4.468 | 4.403 | 4.430 | 9,739,069 | -0.00(-0.06%) |
Oct 12, 2010 | 4.438 | 4.453 | 4.398 | 4.433 | 5,691,850 | -0.02(-0.34%) |
Oct 11, 2010 | 4.443 | 4.468 | 4.430 | 4.448 | 3,986,273 | +0.00(+0.11%) |
Oct 08, 2010 | 4.443 | 4.450 | 4.395 | 4.443 | 4,928,075 | +0.03(+0.74%) |
Oct 07, 2010 | 4.415 | 4.422 | 4.365 | 4.410 | 7,724,093 | +0.02(+0.40%) |
Oct 06, 2010 | 4.430 | 4.438 | 4.363 | 4.393 | 11,260,835 | -0.04(-0.90%) |
Oct 05, 2010 | 4.443 | 4.455 | 4.415 | 4.433 | 11,755,499 | +0.03(+0.68%) |
Oct 04, 2010 | 4.383 | 4.435 | 4.358 | 4.403 | 12,197,456 | +0.00(+0.06%) |
Oct 01, 2010 | 4.400 | 4.425 | 4.363 | 4.400 | 9,003,579 | +0.04(+1.02%) |
Sep 30, 2010 | 4.354 | 4.415 | 4.325 | 4.356 | 10,387 | -0.01(-0.32%) |
Sep 29, 2010 | 4.365 | 4.390 | 4.335 | 4.370 | 7,307,785 | -0.01(-0.17%) |
Sep 28, 2010 | 4.363 | 4.380 | 4.305 | 4.378 | 10,561,401 | +0.02(+0.34%) |
Sep 27, 2010 | 4.325 | 4.388 | 4.310 | 4.363 | 7,294,566 | +0.02(+0.52%) |
Sep 24, 2010 | 4.310 | 4.343 | 4.290 | 4.340 | 10,205,947 | +0.07(+1.58%) |
Sep 23, 2010 | 4.273 | 4.315 | 4.260 | 4.273 | 910 | -0.04(-0.93%) |
Sep 22, 2010 | 4.275 | 4.343 | 4.270 | 4.313 | 10,650,836 | +0.03(+0.76%) |
Sep 21, 2010 | 4.310 | 4.320 | 4.270 | 4.280 | 13,169,749 | -0.04(-0.93%) |
Sep 20, 2010 | 4.240 | 4.323 | 4.220 | 4.320 | 10,820,649 | +0.08(+1.95%) |
Sep 17, 2010 | 4.238 | 4.250 | 4.195 | 4.238 | 10,347,390 | -0.01(-0.24%) |
Sep 15, 2010 | 4.263 | 4.270 | 4.220 | 4.248 | 8,169,841 | -0.02(-0.47%) |
Sep 14, 2010 | 4.298 | 4.312 | 4.263 | 4.268 | 10,603,058 | -0.03(-0.70%) |
Sep 13, 2010 | 4.290 | 4.300 | 4.258 | 4.298 | 11,134,182 | +0.03(+0.76%) |
Sep 10, 2010 | 4.255 | 4.278 | 4.230 | 4.265 | 13,260,522 | +0.00(+0.11%) |
Sep 09, 2010 | 4.278 | 4.313 | 4.235 | 4.261 | 68,835,400 | +0.02(+0.54%) |
Sep 08, 2010 | 4.335 | 4.350 | 4.230 | 4.238 | 16,779 | -0.17(-3.86%) |
Sep 07, 2010 | 4.398 | 4.460 | 4.383 | 4.408 | 1,178 | -0.08(-1.68%) |
Sep 03, 2010 | 4.438 | 4.483 | 4.435 | 4.483 | 8,641,973 | +0.06(+1.36%) |
Sep 02, 2010 | 4.443 | 4.443 | 4.388 | 4.423 | 2,632 | -0.01(-0.17%) |
Sep 01, 2010 | 4.385 | 4.443 | 4.373 | 4.430 | 26,539,038 | +0.08(+1.90%) |
Aug 31, 2010 | 4.345 | 4.380 | 4.283 | 4.348 | 31,173 | -0.01(-0.12%) |
Aug 30, 2010 | 4.368 | 4.388 | 4.348 | 4.353 | 12,680,354 | +0.03(+0.58%) |
Aug 27, 2010 | 4.373 | 4.390 | 4.275 | 4.328 | 20,500,954 | +0.05(+1.05%) |
Aug 26, 2010 | 4.235 | 4.295 | 4.235 | 4.283 | 20,425,442 | +0.05(+1.24%) |
Aug 25, 2010 | 4.153 | 4.253 | 4.153 | 4.230 | 115,107 | +0.06(+1.32%) |
Aug 24, 2010 | 4.108 | 4.203 | 4.092 | 4.175 | 1,474 | +0.03(+0.72%) |
Aug 23, 2010 | 4.155 | 4.193 | 4.130 | 4.145 | 21,969,062 | +0.02(+0.36%) |
Aug 20, 2010 | 4.135 | 4.150 | 4.090 | 4.130 | 7,545,747 | -0.04(-0.96%) |
Aug 19, 2010 | 4.238 | 4.243 | 4.148 | 4.170 | 1,474 | -0.08(-1.77%) |
Aug 18, 2010 | 4.223 | 4.265 | 4.193 | 4.245 | 1,598 | +0.02(+0.47%) |
Aug 17, 2010 | 4.180 | 4.260 | 4.173 | 4.225 | 8,863,942 | +0.08(+1.87%) |
Aug 16, 2010 | 4.128 | 4.150 | 4.090 | 4.148 | 5,930,024 | +0.00(+0.00%) |
Aug 13, 2010 | 4.148 | 4.175 | 4.092 | 4.148 | 6,816,545 | +0.02(+0.42%) |
Aug 12, 2010 | 4.103 | 4.145 | 4.085 | 4.130 | 7,161,380 | -0.01(-0.30%) |
Aug 11, 2010 | 4.228 | 4.230 | 4.143 | 4.143 | 1,178 | -0.07(-1.72%) |
Aug 10, 2010 | 4.218 | 4.293 | 4.204 | 4.215 | 1,198 | -0.04(-0.94%) |
Aug 09, 2010 | 4.213 | 4.260 | 4.205 | 4.255 | 8,850,047 | +0.05(+1.19%) |
Aug 06, 2010 | 4.205 | 4.208 | 4.120 | 4.205 | 8,699,722 | -0.01(-0.18%) |
Aug 05, 2010 | 4.173 | 4.213 | 4.140 | 4.213 | 8,926,357 | +0.03(+0.66%) |
Aug 04, 2010 | 4.143 | 4.188 | 4.111 | 4.185 | 8,740,636 | +0.04(+0.84%) |
Aug 03, 2010 | 4.193 | 4.193 | 4.130 | 4.150 | 9,448,228 | -0.04(-0.84%) |
Aug 02, 2010 | 4.190 | 4.213 | 4.144 | 4.185 | 11,477,974 | +0.06(+1.33%) |
Jul 30, 2010 | 4.130 | 4.155 | 4.082 | 4.130 | 10,906,692 | -0.01(-0.18%) |
Jul 29, 2010 | 4.193 | 4.230 | 4.108 | 4.138 | 11,012,802 | -0.04(-0.84%) |
Jul 28, 2010 | 4.173 | 4.211 | 4.155 | 4.173 | 882 | -0.02(-0.42%) |
Jul 27, 2010 | 4.190 | 4.193 | 4.123 | 4.190 | 1,599 | +0.07(+1.68%) |
Jul 26, 2010 | 4.072 | 4.133 | 4.047 | 4.121 | 11,861,256 | +0.05(+1.21%) |
Jul 23, 2010 | 4.022 | 4.074 | 3.988 | 4.072 | 7,007,281 | +0.04(+1.04%) |
Jul 22, 2010 | 3.946 | 4.042 | 3.926 | 4.030 | 12,860,070 | +0.12(+3.10%) |
Jul 21, 2010 | 3.980 | 3.980 | 3.879 | 3.909 | 16,088,359 | -0.06(-1.55%) |
Jul 20, 2010 | 3.970 | 3.973 | 3.864 | 3.970 | 12,606,094 | +0.04(+0.94%) |
Jul 19, 2010 | 3.854 | 3.948 | 3.862 | 3.933 | 12,376,819 | +0.08(+2.05%) |
Jul 16, 2010 | 3.854 | 3.946 | 3.842 | 3.854 | 16,718,237 | -0.10(-2.56%) |
Jul 15, 2010 | 3.916 | 3.975 | 3.877 | 3.956 | 32,784,552 | +0.03(+0.75%) |
Jul 14, 2010 | 3.901 | 3.931 | 3.879 | 3.926 | 10,810,133 | +0.01(+0.25%) |
Jul 13, 2010 | 3.946 | 3.951 | 3.901 | 3.916 | 8,815,927 | -0.00(-0.06%) |
Jul 12, 2010 | 3.894 | 3.946 | 3.879 | 3.919 | 10,645,488 | +0.01(+0.19%) |
Jul 09, 2010 | 3.911 | 3.914 | 3.844 | 3.911 | 10,340,866 | +0.05(+1.21%) |
Jul 08, 2010 | 3.835 | 3.881 | 3.817 | 3.864 | 11,813,260 | +0.04(+0.97%) |
Jul 07, 2010 | 3.691 | 3.830 | 3.679 | 3.827 | 14,926,269 | +0.14(+3.68%) |
Jul 06, 2010 | 3.664 | 3.709 | 3.642 | 3.691 | 1,093 | +0.06(+1.77%) |
Jul 02, 2010 | 3.627 | 3.652 | 3.570 | 3.627 | 13,330,086 | +0.08(+2.23%) |
Jul 01, 2010 | 3.568 | 3.583 | 3.504 | 3.548 | 13,073,838 | -0.03(-0.90%) |
Jun 30, 2010 | 3.612 | 3.659 | 3.568 | 3.580 | 9,165 | -0.03(-0.82%) |
Jun 29, 2010 | 3.662 | 3.664 | 3.583 | 3.610 | 13,243,744 | -0.07(-1.94%) |
Jun 25, 2010 | 3.681 | 3.686 | 3.612 | 3.681 | 9,055,688 | +0.02(+0.61%) |
Jun 24, 2010 | 3.681 | 3.716 | 3.654 | 3.659 | 8,202,285 | -0.03(-0.94%) |
Jun 23, 2010 | 3.719 | 3.728 | 3.677 | 3.694 | 9,605,311 | -0.03(-0.80%) |
Jun 22, 2010 | 3.835 | 3.844 | 3.714 | 3.723 | 9,808,593 | -0.10(-2.58%) |
Jun 21, 2010 | 3.879 | 3.891 | 3.805 | 3.822 | 7,376,237 | -0.01(-0.39%) |
Jun 18, 2010 | 3.837 | 3.847 | 3.810 | 3.837 | 6,303,575 | +0.00(+0.00%) |
Jun 17, 2010 | 3.810 | 3.840 | 3.768 | 3.837 | 7,665,635 | +0.04(+1.17%) |
Jun 16, 2010 | 3.756 | 3.807 | 3.748 | 3.793 | 7,778,375 | +0.00(+0.13%) |
Jun 15, 2010 | 3.738 | 3.788 | 3.723 | 3.788 | 9,451,496 | +0.08(+2.06%) |
Jun 14, 2010 | 3.738 | 3.748 | 3.706 | 3.711 | 8,906,437 | -0.01(-0.20%) |
Jun 11, 2010 | 3.659 | 3.719 | 3.626 | 3.719 | 10,465,590 | +0.02(+0.67%) |
Jun 10, 2010 | 3.615 | 3.696 | 3.607 | 3.694 | 10,239,101 | +0.13(+3.53%) |
Jun 09, 2010 | 3.637 | 3.642 | 3.553 | 3.568 | 13,732,402 | -0.05(-1.43%) |
Jun 08, 2010 | 3.578 | 3.625 | 3.536 | 3.620 | 16,820,646 | +0.05(+1.52%) |
Jun 07, 2010 | 3.553 | 3.622 | 3.533 | 3.565 | 15,014,713 | +0.02(+0.63%) |
Jun 04, 2010 | 3.543 | 3.652 | 3.531 | 3.543 | 13,939,880 | -0.15(-3.95%) |
Jun 03, 2010 | 3.689 | 3.706 | 3.664 | 3.689 | 3,717 | +0.01(+0.20%) |
Jun 02, 2010 | 3.612 | 3.681 | 3.600 | 3.681 | 12,077,973 | +0.09(+2.40%) |
Jun 01, 2010 | 3.652 | 3.701 | 3.595 | 3.595 | 11,448,621 | -0.10(-2.67%) |
May 28, 2010 | 3.694 | 3.736 | 3.684 | 3.694 | 9,119,472 | +0.01(+0.27%) |
May 27, 2010 | 3.649 | 3.696 | 3.630 | 3.684 | 10,521,253 | +0.09(+2.54%) |
May 26, 2010 | 3.578 | 3.657 | 3.538 | 3.593 | 405 | +0.05(+1.32%) |
May 25, 2010 | 3.556 | 3.565 | 3.488 | 3.546 | 24,324,194 | -0.09(-2.58%) |
May 24, 2010 | 3.662 | 3.721 | 3.617 | 3.639 | 12,083,007 | -0.03(-0.81%) |
May 21, 2010 | 3.615 | 3.669 | 3.593 | 3.669 | 12,578,611 | +0.01(+0.41%) |
May 20, 2010 | 3.684 | 3.736 | 3.649 | 3.654 | 15,195,935 | -0.14(-3.65%) |
May 19, 2010 | 3.867 | 3.867 | 3.763 | 3.793 | 18,274,194 | -0.07(-1.85%) |
May 18, 2010 | 3.936 | 3.970 | 3.844 | 3.864 | 199,260 | -0.05(-1.26%) |
May 17, 2010 | 3.919 | 3.944 | 3.835 | 3.914 | 9,112,655 | +0.01(+0.32%) |
May 14, 2010 | 3.901 | 3.941 | 3.869 | 3.901 | 10,121,586 | -0.05(-1.25%) |
May 13, 2010 | 3.968 | 4.005 | 3.936 | 3.951 | 7,744,472 | -0.03(-0.68%) |
May 12, 2010 | 3.921 | 3.998 | 3.901 | 3.978 | 9,032,084 | +0.05(+1.38%) |
May 11, 2010 | 3.931 | 3.983 | 3.919 | 3.923 | 13,802,435 | +0.01(+0.32%) |
May 10, 2010 | 3.884 | 3.911 | 3.864 | 3.911 | 17,455,420 | +0.12(+3.13%) |
May 07, 2010 | 3.854 | 3.894 | 3.746 | 3.793 | 22,269,830 | -0.05(-1.22%) |
May 06, 2010 | 3.842 | 3.990 | 3.570 | 3.840 | 6,006 | -0.23(-5.70%) |
May 05, 2010 | 4.057 | 4.072 | 3.978 | 4.072 | 17,253,928 | -0.03(-0.66%) |
May 04, 2010 | 4.064 | 4.131 | 4.052 | 4.099 | 13,058,800 | -0.02(-0.42%) |
May 03, 2010 | 4.037 | 4.128 | 4.025 | 4.116 | 11,646,136 | +0.09(+2.27%) |
Apr 30, 2010 | 4.025 | 4.099 | 4.025 | 4.025 | 11,101,782 | -0.01(-0.24%) |
Apr 29, 2010 | 4.005 | 4.081 | 3.998 | 4.035 | 12,991,659 | +0.04(+1.05%) |
Apr 28, 2010 | 3.978 | 4.020 | 3.948 | 3.993 | 12,894,584 | +0.03(+0.81%) |
Apr 27, 2010 | 4.029 | 4.040 | 3.951 | 3.960 | 11,162,922 | -0.08(-1.99%) |
Apr 26, 2010 | 4.075 | 4.090 | 4.038 | 4.041 | 7,670,194 | -0.03(-0.66%) |
Apr 23, 2010 | 3.987 | 4.068 | 3.980 | 4.068 | 8,646,387 | +0.07(+1.83%) |
Apr 22, 2010 | 3.975 | 4.004 | 3.946 | 3.995 | 8,204,373 | +0.00(+0.00%) |
Apr 21, 2010 | 3.995 | 4.026 | 3.990 | 3.995 | 49,329 | -0.01(-0.30%) |
Apr 20, 2010 | 4.012 | 4.031 | 3.987 | 4.007 | 10,585,863 | +0.02(+0.43%) |
Apr 19, 2010 | 3.960 | 3.995 | 3.939 | 3.990 | 14,770,257 | +0.02(+0.43%) |
Apr 16, 2010 | 3.975 | 4.007 | 3.956 | 3.973 | 13,827,887 | -0.00(-0.06%) |
Apr 15, 2010 | 3.956 | 3.990 | 3.953 | 3.975 | 5,629,252 | -0.00(-0.12%) |
Apr 14, 2010 | 3.960 | 3.985 | 3.941 | 3.980 | 11,465,635 | +0.03(+0.68%) |
Apr 13, 2010 | 3.958 | 3.970 | 3.924 | 3.953 | 3,573,044 | -0.01(-0.25%) |
Apr 12, 2010 | 3.963 | 3.985 | 3.958 | 3.963 | 3,589,440 | +0.01(+0.18%) |
Apr 09, 2010 | 3.953 | 3.956 | 3.924 | 3.956 | 23,135,720 | +0.01(+0.31%) |
Apr 08, 2010 | 3.963 | 3.965 | 3.924 | 3.943 | 5,880,556 | -0.03(-0.80%) |
Apr 07, 2010 | 4.009 | 4.029 | 3.936 | 3.975 | 8,213,530 | -0.03(-0.73%) |
Apr 06, 2010 | 3.948 | 4.012 | 3.941 | 4.004 | 4,760,343 | +0.04(+0.98%) |
Apr 05, 2010 | 3.936 | 3.975 | 3.936 | 3.965 | 6,945,939 | +0.03(+0.80%) |
Apr 01, 2010 | 3.861 | 3.934 | 3.934 | 3.934 | 20,146,874 | +0.09(+2.28%) |
Mar 31, 2010 | 3.887 | 3.897 | 3.846 | 3.846 | 7,765,141 | -0.05(-1.19%) |
Mar 30, 2010 | 3.892 | 3.902 | 3.878 | 3.892 | 4,476,860 | +0.00(+0.13%) |
Mar 29, 2010 | 3.851 | 3.895 | 3.839 | 3.887 | 5,574,389 | +0.05(+1.20%) |
Mar 26, 2010 | 3.812 | 3.875 | 3.810 | 3.841 | 22,687,462 | +0.04(+1.09%) |
Mar 25, 2010 | 3.831 | 3.851 | 3.800 | 3.800 | 5,151,778 | -0.02(-0.57%) |
Mar 24, 2010 | 3.841 | 3.858 | 3.814 | 3.822 | 6,201,776 | -0.04(-1.01%) |
Mar 23, 2010 | 3.822 | 3.868 | 3.805 | 3.861 | 6,178,696 | +0.04(+1.02%) |
Mar 22, 2010 | 3.807 | 3.827 | 3.790 | 3.822 | 4,804,616 | -0.01(-0.19%) |
Mar 19, 2010 | 3.834 | 3.866 | 3.785 | 3.829 | 10,096,245 | -0.01(-0.19%) |
Mar 18, 2010 | 3.849 | 3.851 | 3.812 | 3.836 | 5,794,960 | -0.02(-0.44%) |
Mar 17, 2010 | 3.822 | 3.868 | 3.812 | 3.853 | 6,601,332 | +0.04(+0.96%) |
Mar 16, 2010 | 3.773 | 3.817 | 3.761 | 3.817 | 6,682,619 | +0.04(+1.10%) |
Mar 15, 2010 | 3.751 | 3.775 | 3.746 | 3.775 | 5,428,502 | +0.00(+0.13%) |
Mar 12, 2010 | 3.807 | 3.814 | 3.756 | 3.771 | 6,291,591 | -0.02(-0.51%) |
Mar 11, 2010 | 3.768 | 3.793 | 3.744 | 3.790 | 5,924,808 | +0.00(+0.13%) |
Mar 10, 2010 | 3.766 | 3.785 | 3.744 | 3.785 | 6,893,224 | +0.03(+0.78%) |
Mar 09, 2010 | 3.766 | 3.766 | 3.729 | 3.756 | 5,109,382 | +0.00(+0.05%) |
Mar 08, 2010 | 3.737 | 3.761 | 3.734 | 3.754 | 4,597,810 | +0.01(+0.28%) |
Mar 05, 2010 | 3.700 | 3.744 | 3.683 | 3.744 | 5,960,113 | +0.06(+1.59%) |
Mar 04, 2010 | 3.688 | 3.710 | 3.651 | 3.685 | 8,130,916 | -0.00(-0.07%) |
Mar 03, 2010 | 3.685 | 3.707 | 3.666 | 3.688 | 7,241,302 | +0.00(+0.07%) |
Mar 02, 2010 | 3.702 | 3.717 | 3.618 | 3.685 | 10,326,836 | -0.01(-0.20%) |
Mar 01, 2010 | 3.673 | 3.707 | 3.664 | 3.693 | 8,407,748 | +0.04(+1.00%) |
Feb 26, 2010 | 3.659 | 3.693 | 3.637 | 3.656 | 37,348,304 | +0.01(+0.20%) |
Feb 25, 2010 | 3.608 | 3.654 | 3.588 | 3.649 | 7,414,684 | -0.00(-0.13%) |
Feb 24, 2010 | 3.661 | 3.678 | 3.608 | 3.654 | 12,028,972 | -0.01(-0.20%) |
Feb 23, 2010 | 3.700 | 3.710 | 3.651 | 3.661 | 9,909,935 | -0.04(-1.12%) |
Feb 22, 2010 | 3.712 | 3.722 | 3.688 | 3.702 | 10,539,150 | +0.01(+0.33%) |
Feb 19, 2010 | 3.637 | 3.702 | 3.620 | 3.690 | 10,115,878 | +0.04(+1.07%) |
Feb 18, 2010 | 3.632 | 3.683 | 3.629 | 3.651 | 13,490,757 | +0.01(+0.20%) |
Feb 17, 2010 | 3.671 | 3.671 | 3.639 | 3.644 | 8,452,760 | -0.01(-0.27%) |
Feb 16, 2010 | 3.605 | 3.654 | 3.586 | 3.654 | 12,796,663 | +0.09(+2.53%) |
Feb 12, 2010 | 3.573 | 3.564 | 3.564 | 3.564 | 39,617,556 | -0.04(-1.01%) |
Feb 11, 2010 | 3.554 | 3.605 | 3.530 | 3.600 | 11,919,841 | +0.02(+0.48%) |
Feb 10, 2010 | 3.612 | 3.617 | 3.559 | 3.583 | 9,837,317 | -0.02(-0.61%) |
Feb 09, 2010 | 3.581 | 3.654 | 3.569 | 3.605 | 14,393,693 | +0.03(+0.95%) |
Feb 08, 2010 | 3.564 | 3.593 | 3.544 | 3.571 | 9,257,822 | -0.00(-0.07%) |
Feb 05, 2010 | 3.581 | 3.593 | 3.513 | 3.573 | 11,647,968 | -0.01(-0.34%) |
Feb 04, 2010 | 3.651 | 3.656 | 3.586 | 3.586 | 9,910,884 | -0.09(-2.51%) |
Feb 03, 2010 | 3.649 | 3.700 | 3.649 | 3.678 | 9,950,462 | -0.01(-0.40%) |
Feb 02, 2010 | 3.610 | 3.695 | 3.581 | 3.693 | 14,144,842 | +0.07(+1.97%) |
Feb 01, 2010 | 3.486 | 3.649 | 3.469 | 3.622 | 23,368,332 | +0.15(+4.40%) |
Jan 29, 2010 | 3.503 | 3.530 | 3.469 | 3.469 | 14,274,222 | -0.01(-0.42%) |
Jan 28, 2010 | 3.525 | 3.544 | 3.466 | 3.483 | 15,901,291 | -0.03(-0.97%) |
Jan 27, 2010 | 3.559 | 3.569 | 3.481 | 3.517 | 14,513,214 | -0.03(-0.89%) |
Jan 26, 2010 | 3.518 | 3.566 | 3.496 | 3.549 | 10,157,311 | +0.03(+0.95%) |
Jan 25, 2010 | 3.525 | 3.551 | 3.477 | 3.516 | 12,466,832 | +0.02(+0.62%) |
Jan 22, 2010 | 3.561 | 3.595 | 3.489 | 3.494 | 19,491,182 | -0.07(-1.95%) |
Jan 21, 2010 | 3.659 | 3.700 | 3.532 | 3.563 | 37,182,500 | -0.14(-3.82%) |
Jan 20, 2010 | 3.698 | 3.705 | 3.659 | 3.705 | 6,273,171 | -0.01(-0.39%) |
Jan 19, 2010 | 3.671 | 3.719 | 3.647 | 3.719 | 4,836,982 | +0.06(+1.50%) |
Jan 15, 2010 | 3.698 | 3.664 | 3.664 | 3.664 | 21,866,788 | -0.06(-1.48%) |
Jan 14, 2010 | 3.717 | 3.731 | 3.702 | 3.719 | 5,337,387 | +0.00(+0.13%) |
Jan 13, 2010 | 3.686 | 3.719 | 3.649 | 3.714 | 10,776,852 | +0.06(+1.57%) |
Jan 12, 2010 | 3.635 | 3.695 | 3.619 | 3.657 | 10,683,822 | +0.01(+0.33%) |
Jan 11, 2010 | 3.604 | 3.652 | 3.583 | 3.645 | 13,038,514 | +0.05(+1.26%) |
Jan 08, 2010 | 3.595 | 3.626 | 3.563 | 3.599 | 25,806,836 | -0.02(-0.53%) |
Jan 07, 2010 | 3.655 | 3.667 | 3.597 | 3.619 | 12,144,989 | -0.05(-1.24%) |
Jan 06, 2010 | 3.710 | 3.719 | 3.641 | 3.664 | 12,104,754 | -0.04(-1.16%) |
Jan 05, 2010 | 3.726 | 3.746 | 3.671 | 3.707 | 14,402,874 | -0.01(-0.26%) |
Jan 04, 2010 | 3.729 | 3.760 | 3.698 | 3.717 | 11,322,675 | +0.03(+0.85%) |
Dec 31, 2009 | 3.767 | 3.686 | 3.686 | 3.686 | 16,593,922 | -0.06(-1.66%) |
Dec 30, 2009 | 3.729 | 3.758 | 3.719 | 3.748 | 4,818,309 | -0.00(-0.13%) |
Dec 29, 2009 | 3.741 | 3.770 | 3.738 | 3.753 | 3,770,199 | +0.00(+0.13%) |
Dec 28, 2009 | 3.750 | 3.767 | 3.726 | 3.748 | 6,190,572 | +0.00(+0.00%) |
Dec 24, 2009 | 3.772 | 3.784 | 3.734 | 3.748 | 3,226,901 | +0.01(+0.19%) |
Dec 23, 2009 | 3.753 | 3.774 | 3.734 | 3.741 | 4,971,316 | -0.01(-0.26%) |
Dec 22, 2009 | 3.770 | 3.791 | 3.731 | 3.750 | 6,772,570 | +0.00(+0.08%) |
Dec 21, 2009 | 3.726 | 3.784 | 3.726 | 3.748 | 7,250,545 | +0.04(+1.15%) |
Dec 18, 2009 | 3.714 | 3.762 | 3.695 | 3.705 | 13,406,992 | +0.01(+0.19%) |
Dec 17, 2009 | 3.705 | 3.726 | 3.671 | 3.698 | 18,640,892 | -0.03(-0.77%) |
Dec 16, 2009 | 3.722 | 3.753 | 3.710 | 3.726 | 9,663,888 | +0.01(+0.19%) |
Dec 15, 2009 | 3.722 | 3.734 | 3.671 | 3.719 | 8,840,071 | -0.01(-0.19%) |
Dec 14, 2009 | 3.726 | 3.729 | 3.700 | 3.726 | 7,259,780 | +0.03(+0.84%) |
Dec 11, 2009 | 3.664 | 3.734 | 3.635 | 3.695 | 10,461,682 | +0.05(+1.38%) |
Dec 10, 2009 | 3.635 | 3.650 | 3.587 | 3.645 | 9,374,151 | +0.03(+0.93%) |
Dec 09, 2009 | 3.619 | 3.635 | 3.585 | 3.611 | 8,205,841 | -0.01(-0.33%) |
Dec 08, 2009 | 3.611 | 3.669 | 3.561 | 3.623 | 10,787,606 | +0.00(+0.13%) |
Dec 07, 2009 | 3.580 | 3.655 | 3.580 | 3.619 | 9,604,941 | +0.03(+0.87%) |
Dec 04, 2009 | 3.626 | 3.638 | 3.535 | 3.587 | 15,260,854 | +0.00(+0.07%) |
Dec 03, 2009 | 3.575 | 3.626 | 3.551 | 3.585 | 8,950,244 | +0.02(+0.61%) |
Dec 02, 2009 | 3.475 | 3.566 | 3.458 | 3.563 | 12,468,822 | +0.10(+2.76%) |