Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.907 | 4.917 | 4.857 | 4.911 | 113,920 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.864 | 4.726 | 4.845 | 104,142 | +0.16(+3.31%) |
Dec 29, 2010 | 4.577 | 4.735 | 4.577 | 4.690 | 91,655 | +0.06(+1.36%) |
Dec 28, 2010 | 4.584 | 4.653 | 4.558 | 4.627 | 78,910 | +0.09(+1.96%) |
Dec 27, 2010 | 4.587 | 4.660 | 4.523 | 4.538 | 80,737 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.663 | 54,902 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.633 | 4.723 | 120,462 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,993 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.692 | 4.518 | 4.606 | 92,058 | +0.13(+2.83%) |
Dec 17, 2010 | 4.470 | 4.510 | 4.450 | 4.479 | 102,913 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.436 | 187,576 | +0.19(+4.51%) |
Dec 15, 2010 | 4.297 | 4.328 | 4.232 | 4.245 | 150,029 | -0.06(-1.33%) |
Dec 14, 2010 | 4.368 | 4.368 | 4.291 | 4.302 | 132,812 | -0.03(-0.79%) |
Dec 13, 2010 | 4.374 | 4.396 | 4.331 | 4.336 | 121,027 | -0.01(-0.24%) |
Dec 10, 2010 | 4.377 | 4.377 | 4.328 | 4.347 | 75,570 | -0.02(-0.49%) |
Dec 09, 2010 | 4.377 | 4.408 | 4.331 | 4.368 | 88,731 | -0.00(-0.07%) |
Dec 08, 2010 | 4.408 | 4.408 | 4.353 | 4.371 | 57,063 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.408 | 4.353 | 4.377 | 82,936 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.291 | 4.325 | 64,870 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.326 | 132,277 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.319 | 4.325 | 138,085 | -0.02(-0.36%) |
Dec 01, 2010 | 4.445 | 4.448 | 4.325 | 4.340 | 156,132 | -0.07(-1.61%) |
Nov 30, 2010 | 4.470 | 4.516 | 4.288 | 4.411 | 158,121 | -0.07(-1.59%) |
Nov 29, 2010 | 4.646 | 4.649 | 4.442 | 4.482 | 212,149 | -0.16(-3.45%) |
Nov 26, 2010 | 4.615 | 4.717 | 4.507 | 4.642 | 97,276 | +0.02(+0.46%) |
Nov 24, 2010 | 4.547 | 4.621 | 4.621 | 4.621 | 95,718 | +0.08(+1.84%) |
Nov 23, 2010 | 4.433 | 4.550 | 4.411 | 4.538 | 97,186 | +0.07(+1.66%) |
Nov 22, 2010 | 4.482 | 4.523 | 4.390 | 4.464 | 150,563 | -0.01(-0.14%) |
Nov 19, 2010 | 4.439 | 4.594 | 4.414 | 4.470 | 300,155 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,941 | +0.07(+1.63%) |
Nov 17, 2010 | 4.229 | 4.359 | 4.229 | 4.356 | 81,935 | +0.15(+3.60%) |
Nov 16, 2010 | 4.269 | 4.269 | 4.168 | 4.205 | 90,898 | -0.07(-1.73%) |
Nov 15, 2010 | 4.405 | 4.411 | 4.254 | 4.279 | 140,551 | -0.09(-2.05%) |
Nov 12, 2010 | 4.399 | 4.436 | 4.343 | 4.368 | 141,202 | -0.03(-0.70%) |
Nov 11, 2010 | 4.291 | 4.439 | 4.276 | 4.399 | 158,551 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.266 | 4.319 | 81,767 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.269 | 100,969 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.337 | 139,452 | +0.01(+0.29%) |
Nov 05, 2010 | 4.198 | 4.393 | 4.189 | 4.325 | 107,393 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.118 | 4.205 | 95,751 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.149 | 4.078 | 4.134 | 102,725 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.090 | 4.066 | 4.084 | 111,079 | +0.04(+0.99%) |
Nov 01, 2010 | 4.019 | 4.044 | 4.010 | 4.044 | 56,328 | +0.03(+0.73%) |
Oct 29, 2010 | 3.998 | 4.035 | 3.977 | 4.015 | 76,331 | +0.03(+0.74%) |
Oct 28, 2010 | 4.041 | 4.041 | 3.939 | 3.985 | 78,906 | -0.00(-0.08%) |
Oct 27, 2010 | 3.998 | 3.998 | 3.948 | 3.988 | 89,330 | -0.00(-0.00%) |
Oct 25, 2010 | 4.019 | 4.019 | 3.973 | 3.988 | 113,437 | +0.02(+0.62%) |
Oct 22, 2010 | 3.976 | 3.976 | 3.930 | 3.964 | 106,680 | +0.02(+0.63%) |
Oct 21, 2010 | 3.973 | 3.976 | 3.922 | 3.939 | 132,362 | -0.02(-0.47%) |
Oct 20, 2010 | 3.911 | 3.982 | 3.904 | 3.958 | 113,586 | +0.08(+2.07%) |
Oct 19, 2010 | 3.899 | 3.902 | 3.865 | 3.877 | 115,157 | -0.05(-1.18%) |
Oct 18, 2010 | 3.846 | 3.979 | 3.846 | 3.924 | 187,579 | +0.05(+1.27%) |
Oct 15, 2010 | 3.877 | 3.908 | 3.834 | 3.874 | 94,672 | +0.00(+0.08%) |
Oct 14, 2010 | 3.902 | 3.905 | 3.831 | 3.871 | 121,034 | +0.00(+0.00%) |
Oct 13, 2010 | 3.831 | 3.874 | 3.809 | 3.871 | 52,739 | +0.05(+1.29%) |
Oct 12, 2010 | 3.751 | 3.825 | 3.735 | 3.822 | 71,770 | +0.07(+1.81%) |
Oct 11, 2010 | 3.760 | 3.769 | 3.714 | 3.754 | 75,022 | +0.02(+0.41%) |
Oct 08, 2010 | 3.738 | 3.740 | 3.674 | 3.738 | 98,536 | +0.04(+1.09%) |
Oct 07, 2010 | 3.757 | 3.772 | 3.649 | 3.698 | 235,187 | -0.06(-1.50%) |
Oct 06, 2010 | 3.868 | 3.868 | 3.704 | 3.754 | 269,897 | -0.09(-2.31%) |
Oct 05, 2010 | 3.794 | 3.853 | 3.782 | 3.843 | 177,317 | +0.07(+1.97%) |
Oct 04, 2010 | 3.751 | 3.775 | 3.742 | 3.769 | 85,706 | +0.02(+0.45%) |
Oct 01, 2010 | 3.752 | 3.788 | 3.695 | 3.752 | 179,947 | +0.02(+0.62%) |
Sep 30, 2010 | 3.714 | 3.738 | 3.674 | 3.729 | 108,815 | +0.06(+1.60%) |
Sep 29, 2010 | 3.683 | 3.698 | 3.652 | 3.671 | 125,047 | -0.01(-0.34%) |
Sep 28, 2010 | 3.674 | 4.415 | 3.596 | 3.683 | 308,506 | +0.03(+0.93%) |
Sep 27, 2010 | 3.701 | 3.701 | 3.627 | 3.649 | 67,552 | -0.02(-0.50%) |
Sep 24, 2010 | 3.590 | 3.667 | 3.590 | 3.667 | 59,574 | +0.09(+2.41%) |
Sep 23, 2010 | 3.680 | 3.680 | 3.569 | 3.581 | 62,123 | -0.09(-2.36%) |
Sep 22, 2010 | 3.695 | 3.695 | 3.646 | 3.667 | 65,486 | -0.02(-0.59%) |
Sep 21, 2010 | 3.747 | 3.747 | 3.668 | 3.689 | 179,341 | -0.03(-0.90%) |
Sep 20, 2010 | 3.634 | 3.735 | 3.568 | 3.722 | 127,854 | +0.12(+3.19%) |
Sep 17, 2010 | 3.607 | 3.662 | 3.598 | 3.607 | 127,986 | +0.07(+2.06%) |
Sep 15, 2010 | 3.541 | 3.553 | 3.501 | 3.534 | 66,048 | +0.00(+0.09%) |
Sep 14, 2010 | 3.516 | 3.537 | 3.501 | 3.531 | 71,567 | +0.02(+0.52%) |
Sep 13, 2010 | 3.477 | 3.525 | 3.477 | 3.513 | 56,910 | +0.04(+1.22%) |
Sep 10, 2010 | 3.474 | 3.488 | 3.457 | 3.471 | 47,861 | +0.02(+0.53%) |
Sep 09, 2010 | 3.501 | 3.516 | 3.444 | 3.453 | 86,231 | -0.02(-0.70%) |
Sep 08, 2010 | 3.498 | 3.528 | 3.474 | 3.477 | 56,243 | +0.00(+0.00%) |
Sep 07, 2010 | 3.510 | 3.510 | 3.477 | 3.477 | 40,339 | -0.05(-1.29%) |
Sep 03, 2010 | 3.528 | 3.537 | 3.501 | 3.522 | 44,700 | +0.04(+1.12%) |
Sep 02, 2010 | 3.456 | 3.486 | 3.451 | 3.483 | 57,451 | +0.02(+0.71%) |
Sep 01, 2010 | 3.404 | 3.465 | 3.404 | 3.459 | 94,977 | +0.09(+2.61%) |
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,185 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.328 | 3.353 | 111,026 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.277 | 3.371 | 59,562 | +0.04(+1.28%) |
Aug 26, 2010 | 3.325 | 3.365 | 3.316 | 3.328 | 89,273 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.331 | 3.240 | 3.328 | 57,880 | +0.04(+1.20%) |
Aug 24, 2010 | 3.243 | 3.298 | 3.237 | 3.289 | 85,218 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.340 | 3.298 | 3.299 | 93,225 | -0.01(-0.34%) |
Aug 20, 2010 | 3.331 | 3.331 | 3.274 | 3.310 | 62,300 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,909 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,597 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.310 | 3.371 | 74,665 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.313 | 3.250 | 3.293 | 39,043 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.307 | 3.262 | 3.295 | 35,605 | +0.02(+0.46%) |
Aug 12, 2010 | 3.319 | 3.319 | 3.269 | 3.280 | 39,735 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.286 | 3.328 | 79,745 | -0.08(-2.31%) |
Aug 10, 2010 | 3.431 | 3.431 | 3.371 | 3.407 | 34,916 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.428 | 3.383 | 3.422 | 36,057 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.404 | 3.234 | 3.386 | 64,276 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,991 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.440 | 3.395 | 3.422 | 25,830 | +0.03(+0.80%) |
Aug 03, 2010 | 3.425 | 3.440 | 3.389 | 3.395 | 86,360 | -0.03(-0.88%) |
Aug 02, 2010 | 3.356 | 3.440 | 3.356 | 3.425 | 119,079 | +0.09(+2.73%) |
Jul 30, 2010 | 3.334 | 3.368 | 3.210 | 3.334 | 212,885 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.328 | 64,177 | -0.02(-0.67%) |
Jul 28, 2010 | 3.307 | 3.395 | 3.307 | 3.351 | 106,605 | +0.01(+0.30%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.310 | 3.340 | 92,090 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,792 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.216 | 3.277 | 72,653 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,671 | +0.13(+4.14%) |
Jul 21, 2010 | 3.231 | 3.231 | 3.146 | 3.149 | 77,871 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.228 | 3.092 | 3.210 | 51,833 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,579 | +0.03(+0.97%) |
Jul 16, 2010 | 3.122 | 3.198 | 3.107 | 3.122 | 57,870 | -0.08(-2.38%) |
Jul 15, 2010 | 3.231 | 3.231 | 3.140 | 3.198 | 29,941 | -0.00(-0.09%) |
Jul 14, 2010 | 3.240 | 3.240 | 3.183 | 3.201 | 61,796 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.240 | 3.195 | 3.234 | 57,055 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.143 | 3.168 | 56,527 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.119 | 3.192 | 67,328 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.122 | 3.074 | 3.116 | 102,564 | +0.03(+1.08%) |
Jul 07, 2010 | 2.940 | 3.083 | 2.940 | 3.083 | 104,906 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,610 | -0.06(-2.10%) |
Jul 02, 2010 | 3.028 | 3.095 | 3.025 | 3.028 | 132,585 | -0.05(-1.67%) |
Jul 01, 2010 | 3.077 | 3.107 | 3.028 | 3.080 | 126,624 | -0.02(-0.68%) |
Jun 30, 2010 | 3.149 | 3.162 | 3.083 | 3.101 | 53,443 | -0.03(-1.06%) |
Jun 29, 2010 | 3.177 | 3.177 | 3.110 | 3.134 | 35,668 | -0.11(-3.27%) |
Jun 25, 2010 | 3.240 | 3.256 | 3.122 | 3.240 | 65,302 | +0.07(+2.34%) |
Jun 24, 2010 | 3.277 | 3.277 | 3.162 | 3.166 | 61,753 | -0.09(-2.74%) |
Jun 23, 2010 | 3.204 | 3.283 | 3.195 | 3.256 | 84,285 | +0.02(+0.47%) |
Jun 22, 2010 | 3.307 | 3.334 | 3.225 | 3.240 | 59,895 | -0.09(-2.82%) |
Jun 21, 2010 | 3.425 | 3.425 | 3.334 | 3.334 | 66,549 | -0.03(-0.86%) |
Jun 18, 2010 | 3.363 | 3.387 | 3.334 | 3.363 | 64,911 | +0.01(+0.45%) |
Jun 17, 2010 | 3.384 | 3.384 | 3.342 | 3.348 | 22,485 | -0.01(-0.36%) |
Jun 16, 2010 | 3.372 | 3.372 | 3.336 | 3.360 | 75,936 | +0.00(+0.04%) |
Jun 15, 2010 | 3.303 | 3.363 | 3.297 | 3.359 | 86,385 | +0.06(+1.78%) |
Jun 14, 2010 | 3.267 | 3.312 | 3.267 | 3.300 | 60,116 | +0.04(+1.19%) |
Jun 11, 2010 | 3.258 | 3.261 | 3.165 | 3.261 | 22,038 | +0.00(+0.09%) |
Jun 10, 2010 | 3.147 | 3.270 | 3.147 | 3.258 | 110,309 | +0.12(+3.82%) |
Jun 09, 2010 | 3.186 | 3.237 | 3.135 | 3.138 | 115,810 | +0.01(+0.38%) |
Jun 08, 2010 | 3.108 | 3.126 | 3.006 | 3.126 | 90,515 | +0.04(+1.36%) |
Jun 07, 2010 | 3.117 | 3.246 | 3.078 | 3.084 | 81,211 | +0.01(+0.19%) |
Jun 04, 2010 | 3.078 | 3.186 | 3.075 | 3.078 | 99,763 | -0.15(-4.73%) |
Jun 03, 2010 | 3.294 | 3.294 | 3.189 | 3.231 | 49,247 | -0.01(-0.37%) |
Jun 02, 2010 | 3.237 | 3.243 | 3.162 | 3.243 | 65,331 | +0.03(+1.03%) |
Jun 01, 2010 | 3.186 | 3.354 | 3.149 | 3.210 | 128,507 | -0.06(-1.83%) |
May 28, 2010 | 3.270 | 3.302 | 3.243 | 3.270 | 56,153 | -0.03(-1.00%) |
May 27, 2010 | 3.189 | 3.303 | 3.174 | 3.303 | 68,150 | +0.19(+6.06%) |
May 26, 2010 | 3.147 | 3.222 | 3.114 | 3.114 | 1,334 | -0.02(-0.67%) |
May 25, 2010 | 3.027 | 3.135 | 2.997 | 3.135 | 107,139 | -0.02(-0.76%) |
May 24, 2010 | 3.144 | 3.216 | 3.132 | 3.159 | 59,566 | -0.05(-1.59%) |
May 21, 2010 | 3.129 | 3.222 | 3.039 | 3.210 | 125,221 | +0.08(+2.59%) |
May 20, 2010 | 3.117 | 3.189 | 3.021 | 3.129 | 142,799 | -0.21(-6.20%) |
May 19, 2010 | 3.414 | 3.414 | 3.258 | 3.336 | 59,423 | -0.05(-1.42%) |
May 18, 2010 | 3.537 | 3.537 | 3.372 | 3.384 | 54,165 | -0.09(-2.51%) |
May 17, 2010 | 3.411 | 3.528 | 3.366 | 3.471 | 62,842 | +0.04(+1.13%) |
May 14, 2010 | 3.432 | 3.549 | 3.423 | 3.432 | 174,452 | -0.09(-2.64%) |
May 13, 2010 | 3.513 | 3.597 | 3.513 | 3.525 | 51,913 | -0.04(-1.09%) |
May 12, 2010 | 3.414 | 3.564 | 3.414 | 3.564 | 105,451 | +0.11(+3.30%) |
May 11, 2010 | 3.447 | 3.483 | 3.418 | 3.450 | 81,471 | +0.01(+0.37%) |
May 10, 2010 | 3.375 | 3.450 | 3.339 | 3.438 | 138,392 | +0.17(+5.31%) |
May 07, 2010 | 3.297 | 3.348 | 3.105 | 3.264 | 263,223 | -0.01(-0.46%) |
May 06, 2010 | 3.531 | 3.531 | 2.944 | 3.279 | 356,745 | -0.27(-7.68%) |
May 05, 2010 | 3.564 | 3.596 | 3.492 | 3.552 | 254,980 | -0.06(-1.79%) |
May 04, 2010 | 3.651 | 3.651 | 3.567 | 3.617 | 91,630 | -0.03(-0.94%) |
May 03, 2010 | 3.600 | 3.669 | 3.600 | 3.651 | 66,569 | +0.10(+2.70%) |
Apr 30, 2010 | 3.654 | 3.654 | 3.537 | 3.555 | 50,575 | -0.07(-1.87%) |
Apr 29, 2010 | 3.570 | 3.636 | 3.546 | 3.623 | 95,409 | +0.11(+3.04%) |
Apr 28, 2010 | 3.546 | 3.600 | 3.480 | 3.516 | 103,766 | +0.00(+0.08%) |
Apr 27, 2010 | 3.594 | 3.621 | 3.513 | 3.513 | 113,805 | -0.11(-3.14%) |
Apr 26, 2010 | 3.678 | 3.678 | 3.609 | 3.627 | 89,538 | +0.01(+0.42%) |
Apr 23, 2010 | 3.597 | 3.639 | 3.549 | 3.612 | 120,550 | +0.07(+1.95%) |
Apr 22, 2010 | 3.495 | 3.549 | 3.486 | 3.543 | 29,311 | +0.04(+1.29%) |
Apr 21, 2010 | 3.507 | 3.507 | 3.402 | 3.498 | 53,591 | +0.05(+1.39%) |
Apr 20, 2010 | 3.390 | 3.450 | 3.390 | 3.450 | 71,876 | +0.05(+1.41%) |
Apr 19, 2010 | 3.462 | 3.462 | 3.357 | 3.402 | 62,268 | -0.00(-0.09%) |
Apr 16, 2010 | 3.546 | 3.546 | 3.390 | 3.405 | 119,493 | -0.12(-3.43%) |
Apr 15, 2010 | 3.591 | 3.672 | 3.465 | 3.526 | 105,134 | -0.04(-1.23%) |
Apr 14, 2010 | 3.618 | 3.618 | 3.516 | 3.570 | 75,853 | -0.01(-0.33%) |
Apr 13, 2010 | 3.516 | 3.588 | 3.453 | 3.582 | 67,152 | +0.08(+2.31%) |
Apr 12, 2010 | 3.567 | 3.567 | 3.471 | 3.501 | 62,165 | -0.04(-1.27%) |
Apr 09, 2010 | 3.498 | 3.559 | 3.498 | 3.546 | 47,516 | +0.02(+0.65%) |
Apr 08, 2010 | 3.489 | 3.558 | 3.489 | 3.523 | 63,436 | -0.00(-0.06%) |
Apr 07, 2010 | 3.645 | 3.645 | 3.525 | 3.525 | 126,959 | -0.06(-1.59%) |
Apr 06, 2010 | 3.507 | 3.588 | 3.459 | 3.582 | 146,589 | +0.09(+2.58%) |
Apr 05, 2010 | 3.447 | 3.492 | 3.447 | 3.492 | 83,506 | +0.05(+1.39%) |
Apr 01, 2010 | 3.435 | 3.444 | 3.444 | 3.444 | 250,876 | +0.06(+1.80%) |
Mar 31, 2010 | 3.375 | 3.435 | 3.369 | 3.383 | 95,076 | +0.03(+0.77%) |
Mar 30, 2010 | 3.396 | 3.407 | 3.339 | 3.357 | 73,718 | -0.02(-0.62%) |
Mar 29, 2010 | 3.345 | 3.378 | 3.324 | 3.378 | 79,029 | +0.00(+0.00%) |
Mar 26, 2010 | 3.387 | 3.417 | 3.342 | 3.378 | 65,151 | -0.01(-0.18%) |
Mar 25, 2010 | 3.366 | 3.423 | 3.366 | 3.384 | 70,749 | +0.02(+0.62%) |
Mar 24, 2010 | 3.348 | 3.393 | 3.342 | 3.363 | 97,281 | +0.03(+0.99%) |
Mar 23, 2010 | 3.342 | 3.372 | 3.309 | 3.330 | 115,663 | -0.01(-0.27%) |
Mar 22, 2010 | 3.312 | 3.342 | 3.303 | 3.339 | 93,528 | -0.00(-0.13%) |
Mar 19, 2010 | 3.376 | 3.382 | 3.332 | 3.344 | 83,693 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.453 | 3.382 | 3.382 | 109,062 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.361 | 3.403 | 161,587 | +0.05(+1.35%) |
Mar 16, 2010 | 3.305 | 3.360 | 3.297 | 3.358 | 127,464 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.305 | 3.270 | 3.302 | 124,927 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,199 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,650 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.207 | 3.130 | 3.178 | 133,999 | +0.04(+1.13%) |
Mar 09, 2010 | 3.136 | 3.175 | 3.124 | 3.142 | 96,475 | +0.00(+0.00%) |
Mar 08, 2010 | 3.124 | 3.142 | 3.080 | 3.142 | 82,438 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.124 | 3.044 | 3.107 | 47,927 | +0.06(+1.97%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.029 | 3.047 | 59,714 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.041 | 3.041 | 56,148 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.050 | 3.065 | 62,612 | -0.01(-0.19%) |
Mar 01, 2010 | 3.035 | 3.086 | 3.035 | 3.071 | 70,472 | +0.02(+0.68%) |
Feb 26, 2010 | 3.050 | 3.053 | 3.024 | 3.050 | 41,838 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.029 | 2.979 | 3.012 | 60,918 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.029 | 166,125 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.958 | 2.991 | 97,491 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.961 | 2.988 | 104,207 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.970 | 123,642 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.957 | 2.893 | 2.955 | 85,248 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,535 | +0.04(+1.24%) |
Feb 16, 2010 | 2.798 | 2.869 | 2.798 | 2.869 | 77,061 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.798 | 2.798 | 2.798 | 97,494 | +0.02(+0.70%) |
Feb 11, 2010 | 2.792 | 2.792 | 2.730 | 2.779 | 76,413 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.786 | 2.718 | 2.772 | 96,124 | +0.00(+0.00%) |
Feb 09, 2010 | 2.792 | 2.905 | 2.749 | 2.772 | 104,086 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.780 | 2.786 | 60,993 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.807 | 2.745 | 2.807 | 73,893 | +0.04(+1.39%) |
Feb 04, 2010 | 2.869 | 2.869 | 2.757 | 2.769 | 78,882 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,997 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,207 | +0.05(+1.90%) |
Feb 01, 2010 | 2.807 | 2.881 | 2.807 | 2.858 | 110,978 | +0.06(+2.23%) |
Jan 29, 2010 | 2.816 | 2.884 | 2.792 | 2.795 | 116,453 | -0.01(-0.21%) |
Jan 28, 2010 | 2.849 | 2.875 | 2.781 | 2.801 | 117,556 | -0.06(-2.17%) |
Jan 27, 2010 | 2.884 | 2.884 | 2.828 | 2.863 | 152,283 | +0.01(+0.52%) |
Jan 26, 2010 | 2.804 | 2.891 | 2.804 | 2.849 | 207,862 | +0.00(+0.00%) |
Jan 25, 2010 | 2.911 | 2.911 | 2.816 | 2.849 | 122,954 | +0.01(+0.42%) |
Jan 22, 2010 | 2.911 | 2.911 | 2.837 | 2.837 | 44,419 | -0.06(-1.95%) |
Jan 21, 2010 | 2.997 | 3.006 | 2.881 | 2.893 | 123,335 | -0.07(-2.30%) |
Jan 20, 2010 | 2.964 | 2.994 | 2.949 | 2.961 | 154,000 | -0.03(-0.99%) |
Jan 19, 2010 | 2.935 | 2.994 | 2.935 | 2.991 | 117,242 | +0.05(+1.61%) |
Jan 15, 2010 | 3.009 | 2.944 | 2.944 | 2.944 | 227,374 | +0.01(+0.20%) |
Jan 14, 2010 | 2.955 | 2.958 | 2.917 | 2.938 | 77,681 | +0.00(+0.00%) |
Jan 13, 2010 | 2.899 | 2.938 | 2.884 | 2.938 | 131,404 | +0.06(+1.95%) |
Jan 12, 2010 | 2.905 | 2.905 | 2.855 | 2.881 | 99,208 | -0.01(-0.51%) |
Jan 11, 2010 | 2.905 | 2.917 | 2.875 | 2.896 | 111,271 | -0.01(-0.22%) |
Jan 08, 2010 | 2.914 | 2.914 | 2.875 | 2.903 | 35,256 | +0.01(+0.43%) |
Jan 07, 2010 | 2.890 | 2.890 | 2.834 | 2.890 | 83,096 | +0.03(+1.04%) |
Jan 06, 2010 | 2.899 | 2.899 | 2.786 | 2.861 | 53,095 | -0.03(-0.92%) |
Jan 05, 2010 | 2.843 | 2.911 | 2.837 | 2.887 | 50,106 | +0.02(+0.72%) |