Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.220 | 3.246 | 3.207 | 3.220 | 143,598 | -0.01(-0.41%) |
Dec 30, 2010 | 3.227 | 3.253 | 3.213 | 3.233 | 217,703 | +0.01(+0.20%) |
Dec 29, 2010 | 3.240 | 3.319 | 3.193 | 3.227 | 222,753 | +0.00(+0.00%) |
Dec 28, 2010 | 3.246 | 3.253 | 3.213 | 3.227 | 159,031 | -0.02(-0.61%) |
Dec 27, 2010 | 3.246 | 3.259 | 3.200 | 3.246 | 146,115 | +0.01(+0.20%) |
Dec 23, 2010 | 3.260 | 3.260 | 3.233 | 3.240 | 162,345 | -0.01(-0.41%) |
Dec 22, 2010 | 3.240 | 3.253 | 3.227 | 3.253 | 166,299 | +0.02(+0.61%) |
Dec 21, 2010 | 3.253 | 3.260 | 3.193 | 3.233 | 575,381 | +0.01(+0.20%) |
Dec 20, 2010 | 3.220 | 3.253 | 3.207 | 3.227 | 160,308 | +0.02(+0.62%) |
Dec 17, 2010 | 3.273 | 3.293 | 3.207 | 3.207 | 381,010 | -0.05(-1.62%) |
Dec 16, 2010 | 3.220 | 3.332 | 3.207 | 3.260 | 480,912 | +0.06(+1.86%) |
Dec 15, 2010 | 3.273 | 3.273 | 3.180 | 3.200 | 187,450 | -0.05(-1.63%) |
Dec 14, 2010 | 3.193 | 3.273 | 3.127 | 3.253 | 607,974 | +0.05(+1.65%) |
Dec 13, 2010 | 3.213 | 3.246 | 3.141 | 3.200 | 278,858 | -0.02(-0.62%) |
Dec 10, 2010 | 3.266 | 3.266 | 3.187 | 3.220 | 255,342 | -0.03(-1.02%) |
Dec 09, 2010 | 3.220 | 3.263 | 3.187 | 3.253 | 250,307 | +0.04(+1.23%) |
Dec 08, 2010 | 3.160 | 3.227 | 3.154 | 3.213 | 216,526 | +0.05(+1.67%) |
Dec 07, 2010 | 3.200 | 3.213 | 3.134 | 3.160 | 499,290 | -0.03(-0.83%) |
Dec 06, 2010 | 3.187 | 3.213 | 3.174 | 3.187 | 228,195 | -0.03(-0.82%) |
Dec 03, 2010 | 3.240 | 3.273 | 2.988 | 3.213 | 694,863 | -0.03(-1.02%) |
Dec 02, 2010 | 3.299 | 3.299 | 3.174 | 3.246 | 233,184 | +0.02(+0.61%) |
Dec 01, 2010 | 3.260 | 3.266 | 3.207 | 3.227 | 245,729 | +0.01(+0.21%) |
Nov 30, 2010 | 3.240 | 3.246 | 3.200 | 3.220 | 150,691 | -0.04(-1.22%) |
Nov 29, 2010 | 3.286 | 3.286 | 3.206 | 3.260 | 136,039 | -0.04(-1.20%) |
Nov 26, 2010 | 3.240 | 3.306 | 3.220 | 3.299 | 78,066 | +0.05(+1.63%) |
Nov 24, 2010 | 3.213 | 3.246 | 3.246 | 3.246 | 337,434 | +0.03(+1.03%) |
Nov 23, 2010 | 3.160 | 3.227 | 3.141 | 3.213 | 172,383 | +0.01(+0.41%) |
Nov 22, 2010 | 3.227 | 3.233 | 3.167 | 3.200 | 164,010 | -0.03(-0.82%) |
Nov 19, 2010 | 3.233 | 3.240 | 3.174 | 3.227 | 212,043 | -0.01(-0.20%) |
Nov 18, 2010 | 3.306 | 3.306 | 3.213 | 3.233 | 179,617 | -0.04(-1.21%) |
Nov 17, 2010 | 3.227 | 3.273 | 3.227 | 3.273 | 157,074 | +0.07(+2.27%) |
Nov 16, 2010 | 3.312 | 3.365 | 3.141 | 3.200 | 374,216 | -0.11(-3.39%) |
Nov 15, 2010 | 3.332 | 3.405 | 3.306 | 3.312 | 235,151 | +0.01(+0.20%) |
Nov 12, 2010 | 3.332 | 3.339 | 3.286 | 3.306 | 177,110 | -0.03(-0.79%) |
Nov 11, 2010 | 3.260 | 3.372 | 3.246 | 3.332 | 241,733 | +0.05(+1.41%) |
Nov 10, 2010 | 3.174 | 3.299 | 3.160 | 3.286 | 461,188 | +0.17(+5.30%) |
Nov 09, 2010 | 3.114 | 3.154 | 3.114 | 3.121 | 173,564 | -0.01(-0.21%) |
Nov 08, 2010 | 3.107 | 3.134 | 3.094 | 3.127 | 126,185 | +0.03(+0.85%) |
Nov 05, 2010 | 3.121 | 3.121 | 3.061 | 3.101 | 205,617 | -0.01(-0.42%) |
Nov 04, 2010 | 3.061 | 3.114 | 3.048 | 3.114 | 269,921 | +0.08(+2.61%) |
Nov 03, 2010 | 3.074 | 3.074 | 3.015 | 3.035 | 95,448 | -0.04(-1.29%) |
Nov 02, 2010 | 3.015 | 3.074 | 2.988 | 3.074 | 206,819 | +0.09(+2.88%) |
Nov 01, 2010 | 3.041 | 3.048 | 2.982 | 2.988 | 117,166 | -0.02(-0.66%) |
Oct 29, 2010 | 2.988 | 3.022 | 2.988 | 3.008 | 99,537 | +0.02(+0.66%) |
Oct 28, 2010 | 3.028 | 3.041 | 2.988 | 2.988 | 101,625 | -0.03(-1.09%) |
Oct 27, 2010 | 3.055 | 3.061 | 3.015 | 3.022 | 93,736 | -0.02(-0.65%) |
Oct 25, 2010 | 3.061 | 3.074 | 3.022 | 3.041 | 135,553 | +0.01(+0.22%) |
Oct 22, 2010 | 3.028 | 3.068 | 3.008 | 3.035 | 112,925 | +0.01(+0.44%) |
Oct 21, 2010 | 3.074 | 3.081 | 3.008 | 3.022 | 132,401 | -0.05(-1.72%) |
Oct 20, 2010 | 3.088 | 3.094 | 3.055 | 3.074 | 177,203 | -0.05(-1.48%) |
Oct 19, 2010 | 3.114 | 3.174 | 3.107 | 3.121 | 671,947 | +0.01(+0.21%) |
Oct 18, 2010 | 3.107 | 3.127 | 3.081 | 3.114 | 347,347 | +0.01(+0.21%) |
Oct 15, 2010 | 3.101 | 3.134 | 3.074 | 3.107 | 206,833 | +0.01(+0.21%) |
Oct 14, 2010 | 3.154 | 3.154 | 3.094 | 3.101 | 176,163 | -0.01(-0.21%) |
Oct 13, 2010 | 3.081 | 3.114 | 3.081 | 3.107 | 273,523 | +0.03(+0.86%) |
Oct 12, 2010 | 3.101 | 3.101 | 3.035 | 3.081 | 167,046 | +0.03(+0.87%) |
Oct 11, 2010 | 2.936 | 3.088 | 2.936 | 3.055 | 191,874 | +0.13(+4.29%) |
Oct 08, 2010 | 2.929 | 2.929 | 2.876 | 2.929 | 196,445 | +0.06(+2.07%) |
Oct 07, 2010 | 2.843 | 2.922 | 2.817 | 2.869 | 309,316 | +0.07(+2.36%) |
Oct 06, 2010 | 2.889 | 2.889 | 2.757 | 2.803 | 563,987 | -0.04(-1.40%) |
Oct 05, 2010 | 2.995 | 2.995 | 2.836 | 2.843 | 479,985 | -0.09(-2.93%) |
Oct 04, 2010 | 2.942 | 2.982 | 2.909 | 2.929 | 169,655 | -0.04(-1.34%) |
Oct 01, 2010 | 2.969 | 2.995 | 2.929 | 2.969 | 198,012 | +0.00(+0.00%) |
Sep 30, 2010 | 2.969 | 2.995 | 2.909 | 2.969 | 862 | +0.07(+2.28%) |
Sep 29, 2010 | 2.883 | 2.922 | 2.863 | 2.903 | 190,487 | -0.01(-0.23%) |
Sep 28, 2010 | 2.909 | 2.942 | 2.850 | 2.909 | 5,245 | -0.02(-0.68%) |
Sep 27, 2010 | 2.936 | 2.969 | 2.909 | 2.929 | 179,475 | -0.01(-0.23%) |
Sep 24, 2010 | 2.955 | 2.962 | 2.678 | 2.936 | 1,337,018 | -0.02(-0.67%) |
Sep 23, 2010 | 3.094 | 3.094 | 2.955 | 2.955 | 1,004 | -0.15(-4.69%) |
Sep 22, 2010 | 3.107 | 3.141 | 3.074 | 3.101 | 144,466 | +0.01(+0.43%) |
Sep 21, 2010 | 3.048 | 3.141 | 2.876 | 3.088 | 398,770 | +0.01(+0.43%) |
Sep 20, 2010 | 3.041 | 3.074 | 3.008 | 3.074 | 209,829 | +0.03(+0.87%) |
Sep 17, 2010 | 3.048 | 3.088 | 3.008 | 3.048 | 178,055 | -0.01(-0.22%) |
Sep 15, 2010 | 3.015 | 3.068 | 3.008 | 3.055 | 109,640 | +0.02(+0.65%) |
Sep 14, 2010 | 3.061 | 3.141 | 3.022 | 3.035 | 317,892 | -0.02(-0.65%) |
Sep 13, 2010 | 2.949 | 3.088 | 2.949 | 3.055 | 307,967 | +0.11(+3.59%) |
Sep 10, 2010 | 2.969 | 2.975 | 2.929 | 2.949 | 132,363 | +0.00(+0.00%) |
Sep 09, 2010 | 2.969 | 3.002 | 2.909 | 2.949 | 137,428 | -0.01(-0.22%) |
Sep 08, 2010 | 2.936 | 2.975 | 2.936 | 2.955 | 302 | +0.03(+0.90%) |
Sep 07, 2010 | 2.909 | 2.955 | 2.863 | 2.929 | 821 | +0.03(+0.91%) |
Sep 03, 2010 | 2.883 | 2.936 | 2.645 | 2.903 | 736,743 | +0.04(+1.39%) |
Sep 02, 2010 | 2.823 | 2.863 | 2.803 | 2.863 | 408 | +0.02(+0.70%) |
Sep 01, 2010 | 2.777 | 2.843 | 2.770 | 2.843 | 169,469 | +0.09(+3.37%) |
Aug 31, 2010 | 2.764 | 2.777 | 2.744 | 2.750 | 135,012 | -0.01(-0.48%) |
Aug 30, 2010 | 2.817 | 2.817 | 2.750 | 2.764 | 74,021 | -0.05(-1.65%) |
Aug 27, 2010 | 2.810 | 2.810 | 2.764 | 2.810 | 116,652 | +0.05(+1.67%) |
Aug 26, 2010 | 2.810 | 2.836 | 2.764 | 2.764 | 574 | -0.05(-1.65%) |
Aug 25, 2010 | 2.744 | 2.843 | 2.737 | 2.810 | 570 | +0.07(+2.41%) |
Aug 24, 2010 | 2.770 | 2.803 | 2.744 | 2.744 | 2,314 | -0.04(-1.43%) |
Aug 23, 2010 | 2.757 | 2.811 | 2.757 | 2.784 | 86,917 | +0.03(+0.96%) |
Aug 20, 2010 | 2.803 | 2.803 | 2.750 | 2.757 | 204,007 | -0.04(-1.42%) |
Aug 19, 2010 | 2.856 | 2.876 | 2.797 | 2.797 | 1,988 | -0.06(-2.08%) |
Aug 18, 2010 | 2.856 | 2.909 | 2.836 | 2.856 | 8,778 | -0.01(-0.23%) |
Aug 17, 2010 | 2.810 | 2.883 | 2.797 | 2.863 | 1,373 | +0.05(+1.88%) |
Aug 16, 2010 | 2.784 | 2.810 | 2.757 | 2.810 | 95,268 | +0.03(+0.95%) |
Aug 13, 2010 | 2.784 | 2.836 | 2.764 | 2.784 | 178,438 | +0.03(+0.96%) |
Aug 12, 2010 | 2.671 | 2.790 | 2.671 | 2.757 | 248,323 | +0.07(+2.46%) |
Aug 11, 2010 | 2.777 | 2.797 | 2.691 | 2.691 | 197,050 | -0.11(-4.01%) |
Aug 10, 2010 | 2.803 | 2.817 | 2.684 | 2.803 | 302 | +0.02(+0.71%) |
Aug 09, 2010 | 2.684 | 2.784 | 2.678 | 2.784 | 209,133 | +0.11(+4.21%) |
Aug 06, 2010 | 2.671 | 2.704 | 2.665 | 2.671 | 199,535 | +0.00(+0.00%) |
Aug 05, 2010 | 2.750 | 2.750 | 2.671 | 2.671 | 149,816 | -0.09(-3.12%) |
Aug 04, 2010 | 2.717 | 2.764 | 2.711 | 2.757 | 84,286 | +0.03(+1.21%) |
Aug 03, 2010 | 2.684 | 2.744 | 2.678 | 2.724 | 87,665 | +0.02(+0.73%) |
Aug 02, 2010 | 2.651 | 2.711 | 2.651 | 2.704 | 120,059 | +0.06(+2.25%) |
Jul 30, 2010 | 2.645 | 2.803 | 2.645 | 2.645 | 234,227 | -0.05(-1.72%) |
Jul 29, 2010 | 2.777 | 2.801 | 2.645 | 2.691 | 756 | -0.07(-2.63%) |
Jul 28, 2010 | 2.764 | 2.777 | 2.744 | 2.764 | 924 | -0.01(-0.24%) |
Jul 27, 2010 | 2.750 | 2.778 | 2.731 | 2.770 | 95,984 | +0.03(+0.96%) |
Jul 26, 2010 | 2.737 | 2.770 | 2.724 | 2.744 | 144,649 | +0.01(+0.24%) |
Jul 23, 2010 | 2.731 | 2.737 | 2.684 | 2.737 | 86,684 | +0.02(+0.73%) |
Jul 22, 2010 | 2.665 | 2.737 | 2.665 | 2.717 | 117,765 | +0.05(+1.98%) |
Jul 21, 2010 | 2.684 | 2.698 | 2.658 | 2.665 | 136,763 | -0.03(-1.23%) |
Jul 20, 2010 | 2.671 | 2.704 | 2.645 | 2.698 | 149,351 | -0.03(-1.21%) |
Jul 19, 2010 | 2.711 | 2.737 | 2.678 | 2.731 | 76,083 | +0.04(+1.47%) |
Jul 16, 2010 | 2.691 | 2.750 | 2.671 | 2.691 | 172,347 | -0.05(-1.69%) |
Jul 15, 2010 | 2.790 | 2.796 | 2.691 | 2.737 | 194,638 | -0.03(-1.19%) |
Jul 14, 2010 | 2.810 | 2.810 | 2.744 | 2.770 | 77,240 | -0.04(-1.41%) |
Jul 13, 2010 | 2.810 | 2.817 | 2.731 | 2.810 | 2,258 | +0.08(+2.91%) |
Jul 12, 2010 | 2.817 | 2.836 | 2.724 | 2.731 | 132,360 | -0.11(-3.95%) |
Jul 09, 2010 | 2.843 | 2.856 | 2.770 | 2.843 | 248,032 | +0.03(+1.18%) |
Jul 08, 2010 | 2.810 | 2.823 | 2.698 | 2.810 | 65,899 | +0.05(+1.92%) |
Jul 07, 2010 | 2.684 | 2.757 | 2.671 | 2.757 | 82,355 | +0.09(+3.47%) |
Jul 06, 2010 | 2.665 | 2.691 | 2.651 | 2.665 | 1,154 | -0.01(-0.25%) |
Jul 02, 2010 | 2.671 | 2.694 | 2.645 | 2.671 | 88,942 | -0.02(-0.74%) |
Jul 01, 2010 | 2.777 | 2.790 | 2.631 | 2.691 | 293,946 | -0.07(-2.63%) |
Jun 30, 2010 | 2.764 | 2.797 | 2.757 | 2.764 | 1,811 | -0.01(-0.48%) |
Jun 29, 2010 | 2.836 | 2.836 | 2.770 | 2.777 | 155,628 | -0.07(-2.55%) |
Jun 25, 2010 | 2.850 | 2.909 | 2.850 | 2.850 | 1,029,109 | -0.04(-1.37%) |
Jun 24, 2010 | 2.863 | 2.922 | 2.863 | 2.889 | 123,252 | +0.03(+0.92%) |
Jun 23, 2010 | 2.883 | 2.896 | 2.830 | 2.863 | 150,327 | -0.01(-0.23%) |
Jun 22, 2010 | 2.869 | 2.876 | 2.836 | 2.869 | 511 | +0.02(+0.70%) |
Jun 21, 2010 | 2.916 | 2.923 | 2.836 | 2.850 | 199,411 | -0.07(-2.27%) |
Jun 18, 2010 | 2.916 | 2.962 | 2.883 | 2.916 | 166,814 | -0.04(-1.34%) |
Jun 17, 2010 | 2.936 | 2.955 | 2.876 | 2.955 | 87,794 | +0.05(+1.59%) |
Jun 16, 2010 | 2.929 | 2.962 | 2.896 | 2.909 | 97,726 | -0.07(-2.44%) |
Jun 15, 2010 | 2.982 | 2.982 | 2.863 | 2.982 | 889 | +0.01(+0.22%) |
Jun 14, 2010 | 2.975 | 3.035 | 2.942 | 2.975 | 270,533 | +0.06(+2.04%) |
Jun 11, 2010 | 2.850 | 2.929 | 2.850 | 2.916 | 130,411 | +0.05(+1.61%) |
Jun 10, 2010 | 2.869 | 2.869 | 2.777 | 2.869 | 827 | +0.10(+3.58%) |
Jun 09, 2010 | 2.744 | 2.817 | 2.651 | 2.770 | 328,000 | +0.04(+1.45%) |
Jun 08, 2010 | 2.896 | 2.896 | 2.717 | 2.731 | 585,860 | -0.17(-5.71%) |
Jun 07, 2010 | 2.962 | 2.962 | 2.876 | 2.896 | 229,810 | -0.04(-1.35%) |
Jun 04, 2010 | 2.936 | 3.035 | 2.936 | 2.936 | 193,084 | -0.06(-1.99%) |
Jun 03, 2010 | 3.068 | 3.068 | 2.975 | 2.995 | 383,814 | -0.05(-1.52%) |
Jun 02, 2010 | 3.041 | 3.055 | 3.008 | 3.041 | 164,715 | +0.02(+0.66%) |
Jun 01, 2010 | 3.107 | 3.107 | 3.015 | 3.022 | 144,974 | -0.11(-3.38%) |
May 28, 2010 | 3.127 | 3.246 | 3.114 | 3.127 | 212,721 | -0.07(-2.07%) |
May 27, 2010 | 3.131 | 3.193 | 2.876 | 3.193 | 955,083 | +0.08(+2.55%) |
May 26, 2010 | 3.114 | 3.114 | 3.041 | 3.114 | 724 | +0.07(+2.39%) |
May 25, 2010 | 3.055 | 3.101 | 2.962 | 3.041 | 355,545 | -0.09(-2.75%) |
May 24, 2010 | 3.094 | 3.174 | 3.081 | 3.127 | 114,976 | +0.01(+0.42%) |
May 21, 2010 | 3.022 | 3.134 | 2.975 | 3.114 | 343,363 | +0.06(+1.95%) |
May 20, 2010 | 3.101 | 3.114 | 3.041 | 3.055 | 354,562 | -0.17(-5.13%) |
May 19, 2010 | 3.174 | 3.233 | 3.167 | 3.220 | 246,535 | +0.05(+1.46%) |
May 18, 2010 | 3.279 | 3.299 | 3.174 | 3.174 | 184,681 | -0.12(-3.61%) |
May 17, 2010 | 3.332 | 3.339 | 3.253 | 3.293 | 218,119 | -0.01(-0.20%) |
May 14, 2010 | 3.299 | 3.365 | 3.227 | 3.299 | 203,601 | -0.07(-2.16%) |
May 13, 2010 | 3.319 | 3.372 | 3.273 | 3.372 | 210,007 | +0.04(+1.19%) |
May 12, 2010 | 3.260 | 3.339 | 3.246 | 3.332 | 198,416 | +0.08(+2.44%) |
May 11, 2010 | 3.299 | 3.306 | 3.240 | 3.253 | 185,371 | -0.01(-0.40%) |
May 10, 2010 | 3.253 | 3.279 | 3.240 | 3.266 | 158,434 | +0.13(+4.22%) |
May 07, 2010 | 3.094 | 3.299 | 3.074 | 3.134 | 282,450 | +0.07(+2.38%) |
May 06, 2010 | 3.154 | 3.293 | 3.022 | 3.061 | 2,090 | -0.08(-2.53%) |
May 05, 2010 | 3.306 | 3.319 | 3.074 | 3.141 | 627,506 | -0.21(-6.31%) |
May 04, 2010 | 3.346 | 3.359 | 3.339 | 3.352 | 162,079 | +0.00(+0.00%) |
May 03, 2010 | 3.352 | 3.398 | 3.339 | 3.352 | 196,513 | +0.01(+0.40%) |
Apr 30, 2010 | 3.339 | 3.372 | 3.339 | 3.339 | 148,058 | -0.01(-0.39%) |
Apr 29, 2010 | 3.398 | 3.431 | 3.339 | 3.352 | 247,910 | -0.04(-1.17%) |
Apr 28, 2010 | 3.339 | 3.405 | 3.339 | 3.392 | 124,491 | +0.03(+0.79%) |
Apr 27, 2010 | 3.405 | 3.425 | 3.365 | 3.365 | 146,397 | -0.05(-1.55%) |
Apr 26, 2010 | 3.445 | 3.445 | 3.412 | 3.418 | 145,390 | -0.02(-0.58%) |
Apr 23, 2010 | 3.425 | 3.458 | 3.398 | 3.438 | 142,231 | +0.01(+0.19%) |
Apr 22, 2010 | 3.405 | 3.458 | 3.379 | 3.431 | 156,463 | +0.03(+0.78%) |
Apr 21, 2010 | 3.418 | 3.445 | 3.405 | 3.405 | 142,321 | -0.01(-0.39%) |
Apr 20, 2010 | 3.451 | 3.451 | 3.398 | 3.418 | 98,460 | -0.04(-1.15%) |
Apr 19, 2010 | 3.412 | 3.458 | 3.405 | 3.458 | 130,259 | +0.02(+0.58%) |
Apr 16, 2010 | 3.471 | 3.491 | 3.405 | 3.438 | 181,155 | -0.03(-0.76%) |
Apr 15, 2010 | 3.458 | 3.478 | 3.458 | 3.465 | 212,793 | +0.01(+0.38%) |
Apr 14, 2010 | 3.372 | 3.465 | 3.372 | 3.451 | 225,459 | +0.06(+1.75%) |
Apr 13, 2010 | 3.385 | 3.405 | 3.385 | 3.392 | 113,577 | +0.01(+0.39%) |
Apr 12, 2010 | 3.398 | 3.438 | 3.339 | 3.379 | 206,635 | +0.00(+0.00%) |
Apr 09, 2010 | 3.458 | 3.471 | 3.379 | 3.379 | 256,628 | -0.09(-2.48%) |
Apr 08, 2010 | 3.445 | 3.504 | 3.385 | 3.465 | 252,503 | -0.01(-0.38%) |
Apr 07, 2010 | 3.418 | 3.498 | 3.418 | 3.478 | 269,484 | +0.06(+1.74%) |
Apr 06, 2010 | 3.346 | 3.431 | 3.332 | 3.418 | 250,245 | +0.09(+2.58%) |
Apr 05, 2010 | 3.385 | 3.405 | 3.332 | 3.332 | 272,971 | -0.03(-0.79%) |
Apr 01, 2010 | 3.379 | 3.359 | 3.359 | 3.359 | 189,814 | +0.01(+0.40%) |
Mar 31, 2010 | 3.365 | 3.425 | 3.342 | 3.346 | 239,184 | -0.01(-0.39%) |
Mar 30, 2010 | 3.346 | 3.385 | 3.312 | 3.359 | 180,074 | +0.00(+0.00%) |
Mar 29, 2010 | 3.306 | 3.379 | 3.279 | 3.359 | 253,037 | +0.07(+2.01%) |
Mar 26, 2010 | 3.260 | 3.306 | 3.260 | 3.293 | 235,356 | +0.04(+1.22%) |
Mar 25, 2010 | 3.286 | 3.365 | 3.246 | 3.253 | 435,535 | -0.03(-1.01%) |
Mar 24, 2010 | 3.326 | 3.365 | 3.266 | 3.286 | 429,929 | -0.07(-1.97%) |
Mar 23, 2010 | 3.286 | 3.365 | 3.246 | 3.352 | 465,167 | +0.07(+2.01%) |
Mar 22, 2010 | 3.359 | 3.418 | 3.233 | 3.286 | 1,003,846 | -0.13(-3.87%) |
Mar 19, 2010 | 3.504 | 3.517 | 3.339 | 3.418 | 735,419 | -0.07(-2.08%) |
Mar 18, 2010 | 3.478 | 3.537 | 3.471 | 3.491 | 528,391 | -0.02(-0.57%) |
Mar 17, 2010 | 3.841 | 3.841 | 3.035 | 3.511 | 3,018,861 | -0.63(-15.31%) |
Mar 16, 2010 | 4.146 | 4.159 | 4.106 | 4.146 | 320,226 | +0.01(+0.16%) |
Mar 15, 2010 | 4.146 | 4.152 | 4.132 | 4.139 | 231,540 | +0.01(+0.16%) |
Mar 12, 2010 | 4.132 | 4.139 | 4.079 | 4.132 | 300,244 | +0.03(+0.64%) |
Mar 11, 2010 | 4.060 | 4.106 | 4.000 | 4.106 | 258,942 | +0.04(+0.98%) |
Mar 10, 2010 | 4.053 | 4.066 | 4.046 | 4.066 | 250,915 | +0.03(+0.65%) |
Mar 09, 2010 | 4.000 | 4.040 | 3.974 | 4.040 | 288,453 | +0.05(+1.16%) |
Mar 08, 2010 | 4.020 | 4.040 | 3.974 | 3.993 | 218,638 | -0.05(-1.15%) |
Mar 05, 2010 | 4.027 | 4.046 | 3.914 | 4.040 | 292,989 | +0.01(+0.33%) |
Mar 04, 2010 | 4.053 | 4.053 | 4.003 | 4.027 | 102,908 | -0.02(-0.49%) |
Mar 03, 2010 | 4.020 | 4.060 | 3.993 | 4.046 | 143,014 | +0.01(+0.33%) |
Mar 02, 2010 | 3.993 | 4.033 | 3.967 | 4.033 | 193,626 | +0.05(+1.16%) |
Mar 01, 2010 | 4.000 | 4.027 | 3.967 | 3.987 | 225,377 | -0.01(-0.33%) |
Feb 26, 2010 | 4.066 | 4.066 | 4.000 | 4.000 | 124,911 | -0.07(-1.63%) |
Feb 25, 2010 | 4.013 | 4.066 | 3.974 | 4.066 | 185,944 | +0.05(+1.32%) |
Feb 24, 2010 | 4.066 | 4.066 | 3.990 | 4.013 | 224,948 | -0.05(-1.30%) |
Feb 23, 2010 | 4.040 | 4.066 | 4.040 | 4.066 | 135,375 | +0.00(+0.00%) |
Feb 22, 2010 | 4.046 | 4.066 | 4.033 | 4.066 | 201,925 | +0.03(+0.82%) |
Feb 19, 2010 | 4.013 | 4.040 | 4.007 | 4.033 | 139,189 | -0.01(-0.16%) |
Feb 18, 2010 | 4.066 | 4.066 | 3.987 | 4.040 | 295,193 | -0.02(-0.49%) |
Feb 17, 2010 | 3.987 | 4.066 | 3.967 | 4.060 | 175,735 | +0.09(+2.33%) |
Feb 16, 2010 | 3.954 | 3.967 | 3.901 | 3.967 | 319,453 | +0.07(+1.69%) |
Feb 12, 2010 | 3.841 | 3.901 | 3.901 | 3.901 | 112,981 | +0.04(+1.03%) |
Feb 11, 2010 | 3.822 | 3.861 | 3.795 | 3.861 | 156,557 | +0.05(+1.39%) |
Feb 10, 2010 | 3.769 | 3.835 | 3.749 | 3.808 | 227,676 | +0.05(+1.41%) |
Feb 09, 2010 | 3.762 | 3.769 | 3.715 | 3.755 | 161,433 | +0.00(+0.00%) |
Feb 08, 2010 | 3.755 | 3.769 | 3.743 | 3.755 | 94,986 | +0.02(+0.53%) |
Feb 05, 2010 | 3.769 | 3.795 | 3.643 | 3.736 | 376,120 | -0.07(-1.74%) |
Feb 04, 2010 | 3.894 | 3.901 | 3.789 | 3.802 | 177,772 | -0.09(-2.38%) |
Feb 03, 2010 | 3.888 | 3.980 | 3.874 | 3.894 | 138,082 | +0.03(+0.86%) |
Feb 02, 2010 | 3.848 | 3.914 | 3.841 | 3.861 | 161,239 | +0.03(+0.86%) |
Feb 01, 2010 | 3.921 | 3.927 | 3.802 | 3.828 | 193,178 | -0.08(-2.03%) |
Jan 29, 2010 | 3.683 | 3.908 | 3.636 | 3.908 | 492,276 | +0.27(+7.45%) |
Jan 28, 2010 | 3.762 | 3.769 | 3.636 | 3.636 | 500,178 | -0.12(-3.17%) |
Jan 27, 2010 | 3.868 | 3.901 | 3.703 | 3.755 | 548,911 | -0.12(-3.07%) |
Jan 26, 2010 | 3.960 | 3.967 | 3.868 | 3.874 | 310,954 | -0.07(-1.68%) |
Jan 25, 2010 | 4.066 | 4.066 | 3.868 | 3.941 | 167,844 | -0.02(-0.50%) |
Jan 22, 2010 | 3.947 | 3.980 | 3.888 | 3.960 | 380,499 | +0.02(+0.50%) |
Jan 21, 2010 | 4.040 | 4.053 | 3.901 | 3.941 | 414,522 | -0.09(-2.13%) |
Jan 20, 2010 | 4.046 | 4.086 | 3.967 | 4.027 | 472,688 | -0.03(-0.81%) |
Jan 19, 2010 | 4.079 | 4.119 | 4.033 | 4.060 | 391,613 | +0.01(+0.33%) |
Jan 15, 2010 | 4.060 | 4.046 | 4.046 | 4.046 | 362,085 | -0.04(-0.97%) |
Jan 14, 2010 | 4.093 | 4.132 | 3.967 | 4.086 | 386,358 | +0.03(+0.65%) |
Jan 13, 2010 | 4.231 | 4.231 | 4.027 | 4.060 | 631,044 | -0.15(-3.46%) |
Jan 12, 2010 | 4.265 | 4.324 | 4.165 | 4.205 | 458,902 | -0.07(-1.55%) |
Jan 11, 2010 | 4.271 | 4.443 | 4.219 | 4.271 | 686,484 | +0.04(+0.94%) |
Jan 08, 2010 | 4.165 | 4.265 | 4.152 | 4.231 | 506,654 | +0.08(+1.91%) |
Jan 07, 2010 | 4.152 | 4.185 | 4.013 | 4.152 | 285,753 | +0.02(+0.48%) |
Jan 06, 2010 | 4.172 | 4.172 | 4.099 | 4.132 | 232,428 | +0.00(+0.00%) |
Jan 05, 2010 | 4.119 | 4.132 | 4.033 | 4.132 | 471,723 | +0.12(+2.97%) |