Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.777 | 3.879 | 3.757 | 3.860 | 516,999 | +0.08(+2.20%) |
Mar 30, 2011 | 3.777 | 3.777 | 3.777 | 3.777 | 244,286 | +0.03(+0.68%) |
Mar 29, 2011 | 3.757 | 3.777 | 3.725 | 3.751 | 258,107 | +0.00(+0.00%) |
Mar 28, 2011 | 3.783 | 3.783 | 3.719 | 3.751 | 276,806 | +0.00(+0.00%) |
Mar 25, 2011 | 3.725 | 3.757 | 3.700 | 3.751 | 176,774 | +0.04(+1.03%) |
Mar 24, 2011 | 3.706 | 3.745 | 3.674 | 3.713 | 227,465 | +0.03(+0.69%) |
Mar 23, 2011 | 3.745 | 3.745 | 3.649 | 3.687 | 318,947 | -0.08(-2.04%) |
Mar 22, 2011 | 3.585 | 3.789 | 3.585 | 3.764 | 310,897 | +0.18(+5.00%) |
Mar 21, 2011 | 3.521 | 3.617 | 3.521 | 3.585 | 933,537 | +0.09(+2.56%) |
Mar 18, 2011 | 3.425 | 3.501 | 3.412 | 3.495 | 2,459,724 | +0.09(+2.63%) |
Mar 17, 2011 | 3.425 | 3.437 | 3.367 | 3.405 | 350,719 | +0.03(+0.95%) |
Mar 16, 2011 | 3.431 | 3.437 | 3.367 | 3.373 | 489,057 | -0.07(-2.04%) |
Mar 15, 2011 | 3.431 | 3.533 | 3.399 | 3.444 | 828,339 | -0.09(-2.54%) |
Mar 14, 2011 | 3.553 | 3.565 | 3.495 | 3.533 | 223,074 | -0.05(-1.43%) |
Mar 11, 2011 | 3.649 | 3.649 | 3.565 | 3.585 | 547,713 | -0.06(-1.75%) |
Mar 10, 2011 | 3.661 | 3.693 | 3.617 | 3.649 | 550,563 | -0.06(-1.72%) |
Mar 09, 2011 | 3.770 | 3.770 | 3.681 | 3.713 | 426,598 | -0.06(-1.53%) |
Mar 08, 2011 | 3.700 | 3.796 | 3.700 | 3.770 | 856,442 | +0.06(+1.55%) |
Mar 07, 2011 | 3.815 | 3.815 | 3.681 | 3.713 | 561,353 | -0.10(-2.52%) |
Mar 04, 2011 | 3.853 | 3.885 | 3.738 | 3.809 | 599,973 | -0.04(-1.16%) |
Mar 03, 2011 | 3.911 | 3.917 | 3.834 | 3.853 | 1,667,628 | +0.06(+1.52%) |
Mar 02, 2011 | 3.815 | 3.873 | 3.777 | 3.796 | 422,922 | -0.02(-0.50%) |
Mar 01, 2011 | 3.892 | 3.892 | 3.796 | 3.815 | 341,361 | -0.06(-1.65%) |
Feb 28, 2011 | 3.789 | 3.885 | 3.770 | 3.879 | 583,638 | +0.11(+2.89%) |
Feb 25, 2011 | 3.693 | 3.777 | 3.655 | 3.770 | 447,178 | +0.10(+2.79%) |
Feb 24, 2011 | 3.617 | 3.777 | 3.610 | 3.668 | 549,622 | +0.04(+1.24%) |
Feb 23, 2011 | 3.777 | 3.802 | 3.623 | 3.623 | 400,965 | -0.15(-4.07%) |
Feb 22, 2011 | 3.853 | 3.892 | 3.764 | 3.777 | 262,527 | -0.11(-2.80%) |
Feb 18, 2011 | 3.988 | 3.988 | 3.866 | 3.885 | 415,107 | -0.10(-2.41%) |
Feb 17, 2011 | 3.962 | 4.001 | 3.924 | 3.981 | 203,305 | +0.01(+0.32%) |
Feb 16, 2011 | 3.892 | 3.969 | 3.892 | 3.969 | 369,764 | +0.11(+2.82%) |
Feb 15, 2011 | 3.847 | 3.937 | 3.841 | 3.860 | 432,424 | -0.01(-0.17%) |
Feb 14, 2011 | 3.885 | 3.898 | 3.821 | 3.866 | 224,621 | -0.03(-0.66%) |
Feb 11, 2011 | 3.815 | 3.892 | 3.777 | 3.892 | 188,753 | +0.05(+1.33%) |
Feb 10, 2011 | 3.828 | 3.885 | 3.796 | 3.841 | 209,053 | -0.01(-0.33%) |
Feb 09, 2011 | 3.937 | 3.953 | 3.745 | 3.853 | 443,660 | -0.06(-1.47%) |
Feb 08, 2011 | 3.962 | 3.962 | 3.898 | 3.911 | 175,275 | -0.06(-1.59%) |
Feb 07, 2011 | 3.898 | 4.006 | 3.898 | 3.974 | 243,377 | +0.08(+1.94%) |
Feb 04, 2011 | 3.911 | 3.917 | 3.829 | 3.898 | 238,975 | +0.01(+0.16%) |
Feb 03, 2011 | 3.880 | 3.911 | 3.848 | 3.892 | 296,610 | +0.01(+0.33%) |
Feb 02, 2011 | 3.867 | 3.886 | 3.842 | 3.880 | 212,877 | +0.00(+0.00%) |
Feb 01, 2011 | 3.848 | 3.905 | 3.791 | 3.880 | 275,832 | +0.06(+1.65%) |
Jan 31, 2011 | 3.734 | 3.823 | 3.697 | 3.816 | 463,718 | +0.10(+2.72%) |
Jan 28, 2011 | 3.886 | 3.892 | 3.715 | 3.715 | 476,331 | -0.18(-4.69%) |
Jan 27, 2011 | 3.779 | 3.917 | 3.772 | 3.898 | 338,515 | +0.11(+3.00%) |
Jan 26, 2011 | 3.779 | 3.829 | 3.741 | 3.785 | 324,668 | +0.02(+0.50%) |
Jan 25, 2011 | 3.709 | 3.804 | 3.703 | 3.766 | 319,912 | +0.04(+1.01%) |
Jan 24, 2011 | 3.709 | 3.753 | 3.690 | 3.728 | 473,614 | +0.02(+0.51%) |
Jan 21, 2011 | 3.766 | 3.766 | 3.690 | 3.709 | 376,785 | -0.04(-1.01%) |
Jan 20, 2011 | 3.772 | 3.848 | 3.741 | 3.747 | 537,460 | -0.03(-0.83%) |
Jan 19, 2011 | 3.842 | 3.848 | 3.760 | 3.779 | 482,521 | -0.08(-1.96%) |
Jan 18, 2011 | 3.892 | 3.905 | 3.829 | 3.854 | 401,313 | -0.06(-1.61%) |
Jan 14, 2011 | 3.880 | 3.943 | 3.842 | 3.917 | 516,484 | +0.04(+0.98%) |
Jan 13, 2011 | 3.974 | 3.980 | 3.854 | 3.880 | 305,781 | -0.09(-2.38%) |
Jan 12, 2011 | 3.880 | 4.006 | 3.880 | 3.974 | 565,115 | +0.14(+3.62%) |
Jan 11, 2011 | 3.785 | 3.898 | 3.785 | 3.835 | 421,730 | +0.07(+1.84%) |
Jan 10, 2011 | 3.930 | 3.974 | 3.753 | 3.766 | 461,731 | -0.18(-4.63%) |
Jan 07, 2011 | 3.943 | 3.968 | 3.854 | 3.949 | 623,566 | +0.01(+0.16%) |
Jan 06, 2011 | 4.100 | 4.132 | 3.924 | 3.943 | 491,925 | -0.16(-3.99%) |
Jan 05, 2011 | 3.993 | 4.119 | 3.987 | 4.107 | 231,307 | +0.09(+2.36%) |
Jan 04, 2011 | 4.126 | 4.132 | 4.006 | 4.012 | 312,789 | -0.11(-2.75%) |
Jan 03, 2011 | 4.006 | 4.151 | 3.993 | 4.126 | 398,966 | +0.16(+3.97%) |
Dec 31, 2010 | 4.081 | 4.100 | 3.968 | 3.968 | 237,988 | -0.12(-2.93%) |
Dec 30, 2010 | 4.107 | 4.132 | 4.088 | 4.088 | 203,832 | -0.02(-0.46%) |
Dec 29, 2010 | 4.119 | 4.132 | 4.100 | 4.107 | 155,391 | +0.00(+0.00%) |
Dec 28, 2010 | 4.100 | 4.138 | 4.069 | 4.107 | 173,339 | +0.00(+0.00%) |
Dec 27, 2010 | 4.062 | 4.132 | 4.050 | 4.107 | 170,037 | +0.04(+0.93%) |
Dec 23, 2010 | 4.081 | 4.107 | 4.062 | 4.069 | 211,858 | -0.01(-0.31%) |
Dec 22, 2010 | 4.100 | 4.144 | 4.062 | 4.081 | 298,899 | -0.01(-0.31%) |
Dec 21, 2010 | 4.062 | 4.157 | 4.062 | 4.094 | 297,696 | +0.03(+0.78%) |
Dec 20, 2010 | 3.980 | 4.088 | 3.980 | 4.062 | 196,340 | +0.09(+2.22%) |
Dec 17, 2010 | 3.917 | 3.987 | 3.848 | 3.974 | 992,290 | +0.06(+1.61%) |
Dec 16, 2010 | 3.911 | 3.943 | 3.873 | 3.911 | 221,816 | +0.01(+0.16%) |
Dec 15, 2010 | 3.949 | 3.974 | 3.898 | 3.905 | 227,376 | -0.04(-1.12%) |
Dec 14, 2010 | 3.980 | 4.031 | 3.930 | 3.949 | 300,894 | -0.02(-0.48%) |
Dec 13, 2010 | 4.012 | 4.031 | 3.955 | 3.968 | 365,467 | -0.04(-1.10%) |
Dec 10, 2010 | 3.987 | 4.044 | 3.930 | 4.012 | 364,060 | +0.04(+0.95%) |
Dec 09, 2010 | 3.962 | 3.999 | 3.930 | 3.974 | 264,195 | +0.04(+1.12%) |
Dec 08, 2010 | 3.892 | 4.031 | 3.886 | 3.930 | 403,821 | +0.04(+0.97%) |
Dec 07, 2010 | 3.886 | 3.974 | 3.842 | 3.892 | 840,960 | +0.06(+1.65%) |
Dec 06, 2010 | 3.848 | 3.867 | 3.791 | 3.829 | 251,767 | -0.02(-0.49%) |
Dec 03, 2010 | 3.848 | 3.862 | 3.810 | 3.848 | 255,557 | -0.02(-0.49%) |
Dec 02, 2010 | 3.791 | 3.873 | 3.791 | 3.867 | 209,968 | +0.08(+2.17%) |
Dec 01, 2010 | 3.905 | 3.905 | 3.785 | 3.785 | 330,879 | -0.04(-0.99%) |
Nov 30, 2010 | 3.842 | 3.880 | 3.779 | 3.823 | 395,507 | -0.08(-2.10%) |
Nov 29, 2010 | 3.892 | 3.936 | 3.835 | 3.905 | 388,313 | +0.00(+0.00%) |
Nov 26, 2010 | 3.930 | 3.962 | 3.886 | 3.905 | 61,764 | -0.06(-1.43%) |
Nov 24, 2010 | 3.911 | 3.962 | 3.962 | 3.962 | 267,377 | +0.08(+2.11%) |
Nov 23, 2010 | 3.772 | 3.917 | 3.741 | 3.880 | 348,161 | +0.05(+1.32%) |
Nov 22, 2010 | 3.829 | 3.873 | 3.791 | 3.829 | 296,797 | -0.01(-0.33%) |
Nov 19, 2010 | 3.797 | 3.861 | 3.766 | 3.842 | 237,168 | +0.00(+0.00%) |
Nov 18, 2010 | 3.728 | 3.880 | 3.728 | 3.842 | 381,846 | +0.16(+4.46%) |
Nov 17, 2010 | 3.753 | 3.760 | 3.665 | 3.678 | 209,033 | -0.07(-1.85%) |
Nov 16, 2010 | 3.829 | 3.835 | 3.722 | 3.747 | 455,142 | -0.13(-3.41%) |
Nov 15, 2010 | 3.880 | 3.936 | 3.854 | 3.880 | 159,429 | +0.03(+0.82%) |
Nov 12, 2010 | 3.892 | 3.949 | 3.842 | 3.848 | 128,155 | -0.09(-2.24%) |
Nov 11, 2010 | 3.999 | 4.044 | 3.936 | 3.936 | 177,352 | -0.12(-2.96%) |
Nov 10, 2010 | 4.107 | 4.132 | 3.993 | 4.056 | 265,492 | -0.03(-0.62%) |
Nov 09, 2010 | 4.138 | 4.163 | 4.037 | 4.081 | 481,719 | -0.02(-0.46%) |
Nov 08, 2010 | 4.038 | 4.150 | 3.982 | 4.100 | 469,974 | +0.06(+1.54%) |
Nov 05, 2010 | 4.044 | 4.107 | 3.982 | 4.038 | 423,114 | -0.02(-0.61%) |
Nov 04, 2010 | 3.926 | 4.063 | 3.901 | 4.063 | 590,905 | +0.21(+5.32%) |
Nov 03, 2010 | 3.926 | 3.926 | 3.820 | 3.858 | 246,546 | -0.05(-1.27%) |
Nov 02, 2010 | 3.889 | 3.914 | 3.845 | 3.907 | 280,012 | +0.06(+1.62%) |
Nov 01, 2010 | 3.932 | 3.932 | 3.827 | 3.845 | 427,891 | -0.08(-2.06%) |
Oct 29, 2010 | 3.889 | 3.939 | 3.864 | 3.926 | 179,737 | +0.02(+0.64%) |
Oct 28, 2010 | 4.107 | 4.125 | 3.883 | 3.901 | 255,150 | -0.16(-3.98%) |
Oct 27, 2010 | 4.057 | 4.100 | 3.982 | 4.063 | 253,192 | -0.01(-0.31%) |
Oct 25, 2010 | 4.019 | 4.088 | 3.995 | 4.075 | 271,360 | +0.09(+2.18%) |
Oct 22, 2010 | 4.038 | 4.100 | 3.939 | 3.988 | 239,721 | -0.02(-0.47%) |
Oct 21, 2010 | 4.175 | 4.175 | 3.963 | 4.007 | 372,222 | -0.14(-3.30%) |
Oct 20, 2010 | 4.063 | 4.212 | 4.051 | 4.144 | 663,576 | +0.11(+2.78%) |
Oct 19, 2010 | 4.144 | 4.200 | 4.019 | 4.032 | 365,504 | -0.19(-4.42%) |
Oct 18, 2010 | 4.175 | 4.218 | 4.138 | 4.218 | 216,540 | +0.05(+1.19%) |
Oct 15, 2010 | 4.231 | 4.237 | 4.138 | 4.169 | 364,866 | -0.01(-0.15%) |
Oct 14, 2010 | 4.144 | 4.175 | 4.094 | 4.175 | 295,938 | +0.03(+0.75%) |
Oct 13, 2010 | 4.088 | 4.156 | 4.063 | 4.144 | 299,457 | +0.08(+1.99%) |
Oct 12, 2010 | 3.995 | 4.082 | 3.963 | 4.063 | 274,909 | +0.04(+1.08%) |
Oct 11, 2010 | 4.057 | 4.131 | 4.013 | 4.019 | 316,000 | -0.06(-1.52%) |
Oct 08, 2010 | 4.082 | 4.131 | 3.895 | 4.082 | 297,093 | +0.14(+3.63%) |
Oct 07, 2010 | 4.013 | 4.013 | 3.939 | 3.939 | 1,735 | -0.06(-1.56%) |
Oct 06, 2010 | 3.970 | 4.013 | 3.932 | 4.001 | 330,635 | +0.02(+0.47%) |
Oct 05, 2010 | 3.851 | 4.007 | 3.764 | 3.982 | 511,625 | +0.16(+4.23%) |
Oct 04, 2010 | 3.808 | 3.833 | 3.758 | 3.820 | 501,334 | +0.01(+0.16%) |
Oct 01, 2010 | 3.814 | 3.845 | 3.789 | 3.814 | 368,625 | +0.03(+0.88%) |
Sep 30, 2010 | 3.781 | 3.820 | 3.715 | 3.781 | 4,030 | +0.05(+1.45%) |
Sep 29, 2010 | 3.771 | 3.820 | 3.721 | 3.727 | 405,571 | -0.07(-1.80%) |
Sep 28, 2010 | 3.795 | 3.870 | 3.702 | 3.795 | 17,658 | -0.04(-1.13%) |
Sep 27, 2010 | 4.019 | 4.019 | 3.814 | 3.839 | 312,037 | -0.19(-4.64%) |
Sep 24, 2010 | 3.851 | 4.044 | 3.839 | 4.026 | 519,141 | +0.25(+6.59%) |
Sep 23, 2010 | 3.851 | 3.939 | 3.771 | 3.777 | 3,396 | -0.12(-3.04%) |
Sep 22, 2010 | 3.939 | 3.951 | 3.858 | 3.895 | 453,031 | -0.05(-1.26%) |
Sep 21, 2010 | 4.013 | 4.032 | 3.926 | 3.945 | 609,380 | -0.08(-2.01%) |
Sep 20, 2010 | 3.845 | 4.032 | 3.833 | 4.026 | 676,672 | +0.18(+4.69%) |
Sep 17, 2010 | 3.845 | 3.870 | 3.547 | 3.845 | 1,763,868 | +0.04(+0.98%) |
Sep 15, 2010 | 3.833 | 3.858 | 3.746 | 3.808 | 332,580 | -0.03(-0.81%) |
Sep 14, 2010 | 3.883 | 3.889 | 3.827 | 3.839 | 471,714 | -0.05(-1.28%) |
Sep 13, 2010 | 3.746 | 3.889 | 3.733 | 3.889 | 356,016 | +0.19(+5.04%) |
Sep 10, 2010 | 3.721 | 3.746 | 3.696 | 3.702 | 330,099 | +0.00(+0.00%) |
Sep 09, 2010 | 3.733 | 3.746 | 3.665 | 3.702 | 350,603 | +0.02(+0.68%) |
Sep 08, 2010 | 3.640 | 3.702 | 3.615 | 3.677 | 308,178 | +0.06(+1.72%) |
Sep 07, 2010 | 3.696 | 3.789 | 3.596 | 3.615 | 2,762 | -0.09(-2.35%) |
Sep 03, 2010 | 3.659 | 3.708 | 3.615 | 3.702 | 328,331 | +0.10(+2.76%) |
Sep 02, 2010 | 3.553 | 3.609 | 3.447 | 3.603 | 5,316 | +0.06(+1.76%) |
Sep 01, 2010 | 3.491 | 3.540 | 3.397 | 3.540 | 910,469 | +0.07(+1.97%) |
Aug 31, 2010 | 3.466 | 3.509 | 3.260 | 3.472 | 6,546 | +0.18(+5.48%) |
Aug 30, 2010 | 3.285 | 3.354 | 3.267 | 3.291 | 398,270 | +0.00(+0.00%) |
Aug 27, 2010 | 3.291 | 3.304 | 3.148 | 3.291 | 336,023 | +0.09(+2.72%) |
Aug 26, 2010 | 3.267 | 3.341 | 3.186 | 3.204 | 1,935 | -0.04(-1.34%) |
Aug 25, 2010 | 3.123 | 3.267 | 3.117 | 3.248 | 1,917 | +0.10(+3.16%) |
Aug 24, 2010 | 3.067 | 3.167 | 3.067 | 3.148 | 7,786 | +0.05(+1.61%) |
Aug 23, 2010 | 3.198 | 3.211 | 3.080 | 3.099 | 531,713 | -0.07(-2.16%) |
Aug 20, 2010 | 3.148 | 3.192 | 3.111 | 3.167 | 378,784 | +0.00(+0.00%) |
Aug 19, 2010 | 3.235 | 3.242 | 3.055 | 3.167 | 2,897 | -0.08(-2.49%) |
Aug 18, 2010 | 3.403 | 3.435 | 3.226 | 3.248 | 29,651 | -0.15(-4.40%) |
Aug 17, 2010 | 3.484 | 3.547 | 3.391 | 3.397 | 4,620 | -0.04(-1.09%) |
Aug 16, 2010 | 3.391 | 3.522 | 3.391 | 3.435 | 167,016 | +0.01(+0.36%) |
Aug 13, 2010 | 3.422 | 3.515 | 3.416 | 3.422 | 306,944 | -0.11(-3.00%) |
Aug 12, 2010 | 3.472 | 3.565 | 3.447 | 3.528 | 208,371 | -0.01(-0.35%) |
Aug 11, 2010 | 3.671 | 3.671 | 3.540 | 3.540 | 8,388 | -0.21(-5.64%) |
Aug 10, 2010 | 3.795 | 3.827 | 3.721 | 3.752 | 5,615 | -0.11(-2.74%) |
Aug 09, 2010 | 3.820 | 3.858 | 3.777 | 3.858 | 183,067 | +0.07(+1.97%) |
Aug 06, 2010 | 3.783 | 3.802 | 3.627 | 3.783 | 327,759 | +0.07(+2.01%) |
Aug 05, 2010 | 3.788 | 3.812 | 3.708 | 3.708 | 308,009 | -0.09(-2.26%) |
Aug 04, 2010 | 3.794 | 3.825 | 3.751 | 3.794 | 2,980 | +0.01(+0.32%) |
Aug 03, 2010 | 3.745 | 3.831 | 3.721 | 3.782 | 290,932 | +0.04(+0.98%) |
Aug 02, 2010 | 3.849 | 3.849 | 3.739 | 3.745 | 376,688 | -0.06(-1.45%) |
Jul 30, 2010 | 3.800 | 3.831 | 3.622 | 3.800 | 213,354 | +0.02(+0.65%) |
Jul 29, 2010 | 3.978 | 3.978 | 3.708 | 3.776 | 299,305 | -0.17(-4.35%) |
Jul 28, 2010 | 3.947 | 4.088 | 3.917 | 3.947 | 3,155 | -0.06(-1.53%) |
Jul 27, 2010 | 3.990 | 4.058 | 3.953 | 4.009 | 1,760 | +0.06(+1.55%) |
Jul 26, 2010 | 3.812 | 3.960 | 3.776 | 3.947 | 338,810 | +0.16(+4.21%) |
Jul 23, 2010 | 3.622 | 3.800 | 3.580 | 3.788 | 361,180 | +0.13(+3.69%) |
Jul 22, 2010 | 3.549 | 3.659 | 3.506 | 3.653 | 460,134 | +0.17(+4.75%) |
Jul 21, 2010 | 3.653 | 3.678 | 3.451 | 3.488 | 323,423 | -0.13(-3.56%) |
Jul 20, 2010 | 3.439 | 3.622 | 3.408 | 3.616 | 3,163 | +0.14(+4.06%) |
Jul 19, 2010 | 3.549 | 3.592 | 3.414 | 3.475 | 260,928 | -0.07(-1.90%) |
Jul 16, 2010 | 3.543 | 3.641 | 3.531 | 3.543 | 522,220 | -0.10(-2.86%) |
Jul 15, 2010 | 3.721 | 3.727 | 3.543 | 3.647 | 320,085 | -0.06(-1.49%) |
Jul 14, 2010 | 3.659 | 3.727 | 3.592 | 3.702 | 6,892 | +0.02(+0.50%) |
Jul 13, 2010 | 3.684 | 3.714 | 3.531 | 3.684 | 7,715 | +0.12(+3.26%) |
Jul 12, 2010 | 3.598 | 3.629 | 3.494 | 3.567 | 166,748 | -0.05(-1.36%) |
Jul 09, 2010 | 3.616 | 3.635 | 3.488 | 3.616 | 355,175 | +0.08(+2.25%) |
Jul 08, 2010 | 3.537 | 3.549 | 3.420 | 3.537 | 4,674 | +0.04(+1.23%) |
Jul 07, 2010 | 3.396 | 3.500 | 3.377 | 3.494 | 8,092 | +0.12(+3.45%) |
Jul 06, 2010 | 3.377 | 3.592 | 3.371 | 3.377 | 4,515 | -0.10(-2.82%) |
Jul 02, 2010 | 3.475 | 3.586 | 3.469 | 3.475 | 459,324 | -0.10(-2.91%) |
Jul 01, 2010 | 3.573 | 3.641 | 3.377 | 3.580 | 962 | -0.11(-2.99%) |
Jun 30, 2010 | 3.690 | 3.739 | 3.604 | 3.690 | 6,188 | +0.07(+2.03%) |
Jun 29, 2010 | 3.622 | 3.662 | 3.586 | 3.616 | 876,546 | -0.20(-5.30%) |
Jun 25, 2010 | 3.819 | 4.015 | 3.616 | 3.819 | 2,400,036 | +0.21(+5.77%) |
Jun 24, 2010 | 3.610 | 3.754 | 3.598 | 3.610 | 931,401 | -0.14(-3.76%) |
Jun 23, 2010 | 3.886 | 3.892 | 3.751 | 3.751 | 696,592 | -0.15(-3.77%) |
Jun 22, 2010 | 3.898 | 4.137 | 3.874 | 3.898 | 7,359 | -0.14(-3.49%) |
Jun 21, 2010 | 4.168 | 4.211 | 3.996 | 4.039 | 415,213 | -0.07(-1.64%) |
Jun 18, 2010 | 4.107 | 4.242 | 4.003 | 4.107 | 1,545,436 | -0.11(-2.62%) |
Jun 17, 2010 | 4.217 | 4.321 | 4.193 | 4.217 | 389 | -0.01(-0.15%) |
Jun 16, 2010 | 4.174 | 4.248 | 4.027 | 4.223 | 387,783 | +0.05(+1.17%) |
Jun 15, 2010 | 4.174 | 4.193 | 4.088 | 4.174 | 3,499 | +0.12(+3.03%) |
Jun 14, 2010 | 4.150 | 4.223 | 3.990 | 4.052 | 497,609 | -0.05(-1.20%) |
Jun 11, 2010 | 3.898 | 4.119 | 3.892 | 4.101 | 267,920 | +0.17(+4.37%) |
Jun 10, 2010 | 3.929 | 3.941 | 3.767 | 3.929 | 3,251 | +0.18(+4.91%) |
Jun 09, 2010 | 3.843 | 3.886 | 3.696 | 3.745 | 412,321 | -0.06(-1.45%) |
Jun 08, 2010 | 3.819 | 3.892 | 3.776 | 3.800 | 666,601 | +0.01(+0.32%) |
Jun 07, 2010 | 3.819 | 3.917 | 3.770 | 3.788 | 425,789 | -0.01(-0.32%) |
Jun 04, 2010 | 3.800 | 3.990 | 3.800 | 3.800 | 568,450 | -0.29(-7.05%) |
Jun 03, 2010 | 4.088 | 4.174 | 3.990 | 4.088 | 272,420 | +0.09(+2.30%) |
Jun 02, 2010 | 3.996 | 4.033 | 3.917 | 3.996 | 372,694 | +0.00(+0.00%) |
Jun 01, 2010 | 3.996 | 4.238 | 3.990 | 3.996 | 2,838 | -0.21(-5.09%) |
May 28, 2010 | 4.211 | 4.284 | 4.156 | 4.211 | 939,354 | +0.02(+0.59%) |
May 27, 2010 | 3.953 | 4.199 | 3.935 | 4.186 | 635,582 | +0.33(+8.58%) |
May 26, 2010 | 3.855 | 3.984 | 3.800 | 3.855 | 2,669 | +0.02(+0.64%) |
May 25, 2010 | 3.812 | 3.862 | 3.684 | 3.831 | 580,526 | -0.09(-2.19%) |
May 24, 2010 | 3.972 | 3.990 | 3.843 | 3.917 | 424,653 | -0.08(-1.99%) |
May 21, 2010 | 3.953 | 4.045 | 3.812 | 3.996 | 649,136 | -0.04(-1.06%) |
May 20, 2010 | 3.985 | 4.174 | 3.978 | 4.039 | 669,332 | -0.26(-6.13%) |
May 19, 2010 | 4.413 | 4.530 | 4.248 | 4.303 | 385,276 | -0.14(-3.17%) |
May 18, 2010 | 4.763 | 4.836 | 4.389 | 4.444 | 411,219 | -0.26(-5.60%) |
May 17, 2010 | 4.615 | 4.726 | 4.383 | 4.707 | 771,911 | +0.12(+2.67%) |
May 14, 2010 | 4.585 | 4.634 | 4.499 | 4.585 | 400,432 | -0.10(-2.09%) |
May 13, 2010 | 4.609 | 4.744 | 4.548 | 4.683 | 489,809 | +0.04(+0.79%) |
May 12, 2010 | 4.468 | 4.664 | 4.432 | 4.646 | 493,710 | +0.18(+4.12%) |
May 11, 2010 | 4.346 | 4.487 | 4.315 | 4.462 | 418,659 | +0.13(+2.97%) |
May 10, 2010 | 4.257 | 4.358 | 4.257 | 4.333 | 488,839 | +0.20(+4.74%) |
May 07, 2010 | 4.217 | 4.444 | 4.125 | 4.137 | 796,984 | -0.17(-3.85%) |
May 06, 2010 | 4.554 | 4.573 | 4.180 | 4.303 | 657,355 | -0.36(-7.75%) |
May 05, 2010 | 4.610 | 4.719 | 4.549 | 4.664 | 531,937 | -0.10(-2.16%) |
May 04, 2010 | 4.883 | 4.883 | 4.719 | 4.767 | 360,105 | -0.21(-4.14%) |
May 03, 2010 | 4.877 | 5.010 | 4.852 | 4.973 | 359,230 | +0.15(+3.14%) |
Apr 30, 2010 | 5.022 | 5.082 | 4.816 | 4.822 | 626,322 | -0.20(-3.98%) |
Apr 29, 2010 | 4.834 | 5.034 | 4.822 | 5.022 | 903,529 | +0.25(+5.20%) |
Apr 28, 2010 | 4.786 | 4.858 | 4.749 | 4.774 | 577,710 | +0.00(+0.00%) |
Apr 27, 2010 | 4.895 | 4.998 | 4.755 | 4.774 | 625,450 | -0.13(-2.72%) |
Apr 26, 2010 | 4.804 | 4.961 | 4.798 | 4.907 | 728,047 | +0.08(+1.76%) |
Apr 23, 2010 | 4.822 | 4.846 | 4.755 | 4.822 | 617,756 | +0.01(+0.13%) |
Apr 22, 2010 | 4.767 | 4.846 | 4.634 | 4.816 | 327,664 | -0.02(-0.38%) |
Apr 21, 2010 | 4.786 | 4.870 | 4.755 | 4.834 | 330,538 | +0.05(+1.01%) |
Apr 20, 2010 | 4.761 | 4.870 | 4.689 | 4.786 | 504,737 | +0.04(+0.89%) |
Apr 19, 2010 | 4.761 | 4.786 | 4.616 | 4.743 | 593,220 | -0.07(-1.51%) |
Apr 16, 2010 | 4.937 | 4.955 | 4.701 | 4.816 | 549,914 | -0.12(-2.45%) |
Apr 15, 2010 | 4.864 | 4.998 | 4.792 | 4.937 | 793,433 | -0.07(-1.45%) |
Apr 14, 2010 | 4.877 | 5.040 | 4.852 | 5.010 | 442,114 | +0.16(+3.38%) |
Apr 13, 2010 | 4.755 | 4.864 | 4.737 | 4.846 | 268,067 | +0.09(+1.91%) |
Apr 12, 2010 | 4.798 | 4.828 | 4.737 | 4.755 | 200,056 | -0.07(-1.51%) |
Apr 09, 2010 | 4.792 | 4.840 | 4.743 | 4.828 | 488,324 | +0.04(+0.76%) |
Apr 08, 2010 | 4.852 | 4.852 | 4.719 | 4.792 | 478,982 | -0.07(-1.49%) |
Apr 07, 2010 | 4.858 | 4.943 | 4.816 | 4.864 | 395,501 | -0.01(-0.12%) |
Apr 06, 2010 | 4.755 | 4.898 | 4.725 | 4.870 | 310,774 | +0.09(+1.90%) |
Apr 05, 2010 | 4.798 | 4.810 | 4.665 | 4.780 | 431,534 | +0.02(+0.38%) |