Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.345 | 4.369 | 4.320 | 4.345 | 13,045 | -0.03(-0.75%) |
Mar 30, 2011 | 4.377 | 4.394 | 4.295 | 4.377 | 63,565 | +0.02(+0.38%) |
Mar 29, 2011 | 4.279 | 4.386 | 4.271 | 4.361 | 173,272 | +0.12(+2.90%) |
Mar 28, 2011 | 4.099 | 4.238 | 4.099 | 4.238 | 105,272 | +0.23(+5.80%) |
Mar 25, 2011 | 3.968 | 4.066 | 3.968 | 4.006 | 60,985 | -0.01(-0.28%) |
Mar 24, 2011 | 3.894 | 4.074 | 3.894 | 4.017 | 24,466 | +0.14(+3.60%) |
Mar 23, 2011 | 3.951 | 3.984 | 3.877 | 3.877 | 13,327 | -0.12(-3.07%) |
Mar 22, 2011 | 4.017 | 4.058 | 3.984 | 4.000 | 21,094 | -0.01(-0.20%) |
Mar 21, 2011 | 4.017 | 4.115 | 3.976 | 4.009 | 23,351 | -0.07(-1.81%) |
Mar 18, 2011 | 3.976 | 4.082 | 3.968 | 4.082 | 12,108 | +0.17(+4.40%) |
Mar 17, 2011 | 3.935 | 3.976 | 3.910 | 3.910 | 8,438 | -0.02(-0.62%) |
Mar 16, 2011 | 4.000 | 4.000 | 3.935 | 3.935 | 5,905 | -0.07(-1.84%) |
Mar 15, 2011 | 4.017 | 4.050 | 3.992 | 4.009 | 20,061 | -0.06(-1.41%) |
Mar 14, 2011 | 4.074 | 4.131 | 4.050 | 4.066 | 5,033 | -0.10(-2.36%) |
Mar 11, 2011 | 4.812 | 4.812 | 4.082 | 4.164 | 18,194 | +0.04(+0.99%) |
Mar 10, 2011 | 4.074 | 4.148 | 4.025 | 4.123 | 15,682 | -0.03(-0.79%) |
Mar 09, 2011 | 4.033 | 4.156 | 4.017 | 4.156 | 24,025 | +0.09(+2.22%) |
Mar 08, 2011 | 4.025 | 4.073 | 4.009 | 4.066 | 11,406 | +0.09(+2.27%) |
Mar 07, 2011 | 4.000 | 4.066 | 3.961 | 3.976 | 13,801 | -0.14(-3.39%) |
Mar 04, 2011 | 4.197 | 4.197 | 4.091 | 4.115 | 11,133 | +0.01(+0.35%) |
Mar 03, 2011 | 4.009 | 4.101 | 4.009 | 4.101 | 13,138 | +0.07(+1.68%) |
Mar 02, 2011 | 4.000 | 4.050 | 3.976 | 4.033 | 11,554 | -0.03(-0.83%) |
Mar 01, 2011 | 4.123 | 4.123 | 4.058 | 4.067 | 17,414 | -0.06(-1.37%) |
Feb 28, 2011 | 4.205 | 4.205 | 4.107 | 4.123 | 19,458 | -0.11(-2.52%) |
Feb 25, 2011 | 4.140 | 4.254 | 4.115 | 4.230 | 28,035 | +0.13(+3.20%) |
Feb 24, 2011 | 4.115 | 4.160 | 4.058 | 4.099 | 49,615 | -0.21(-4.94%) |
Feb 23, 2011 | 4.312 | 4.394 | 4.197 | 4.312 | 50,203 | -0.11(-2.41%) |
Feb 22, 2011 | 4.345 | 4.500 | 4.336 | 4.418 | 51,310 | +0.00(+0.00%) |
Feb 18, 2011 | 4.525 | 4.525 | 4.402 | 4.418 | 28,767 | -0.08(-1.82%) |
Feb 17, 2011 | 4.484 | 4.541 | 4.427 | 4.500 | 24,111 | -0.11(-2.49%) |
Feb 16, 2011 | 4.517 | 4.681 | 4.443 | 4.615 | 65,681 | +0.28(+6.42%) |
Feb 15, 2011 | 4.361 | 4.363 | 4.328 | 4.337 | 4,164 | -0.03(-0.74%) |
Feb 14, 2011 | 4.410 | 4.410 | 4.353 | 4.369 | 24,496 | +0.02(+0.39%) |
Feb 11, 2011 | 4.377 | 4.402 | 4.349 | 4.352 | 5,245 | +0.01(+0.17%) |
Feb 10, 2011 | 4.402 | 4.418 | 4.345 | 4.345 | 33,449 | -0.04(-0.93%) |
Feb 09, 2011 | 4.377 | 4.402 | 4.329 | 4.386 | 47,453 | -0.03(-0.74%) |
Feb 08, 2011 | 4.320 | 4.418 | 4.287 | 4.418 | 23,412 | +0.02(+0.56%) |
Feb 07, 2011 | 4.500 | 4.500 | 4.382 | 4.394 | 86,525 | -0.05(-1.11%) |
Feb 04, 2011 | 4.427 | 4.476 | 4.402 | 4.443 | 11,162 | +0.07(+1.50%) |
Feb 03, 2011 | 4.377 | 4.394 | 4.353 | 4.377 | 55,763 | -0.02(-0.37%) |
Feb 02, 2011 | 4.271 | 4.410 | 4.271 | 4.394 | 81,663 | +0.16(+3.68%) |
Feb 01, 2011 | 4.254 | 4.254 | 4.205 | 4.238 | 57,487 | +0.02(+0.58%) |
Jan 31, 2011 | 4.246 | 4.254 | 4.140 | 4.213 | 47,952 | +0.03(+0.78%) |
Jan 28, 2011 | 4.320 | 4.320 | 4.181 | 4.181 | 29,556 | -0.15(-3.41%) |
Jan 27, 2011 | 4.386 | 4.386 | 4.328 | 4.328 | 27,514 | -0.09(-2.04%) |
Jan 26, 2011 | 4.484 | 4.484 | 4.386 | 4.418 | 85,387 | -0.00(-0.00%) |
Jan 25, 2011 | 4.345 | 4.427 | 4.345 | 4.418 | 12,987 | +0.02(+0.56%) |
Jan 24, 2011 | 4.410 | 4.443 | 4.320 | 4.394 | 62,657 | -0.08(-1.83%) |
Jan 21, 2011 | 4.509 | 4.558 | 4.418 | 4.476 | 13,407 | +0.05(+1.11%) |
Jan 20, 2011 | 4.574 | 4.574 | 4.427 | 4.427 | 14,733 | -0.18(-3.91%) |
Jan 19, 2011 | 4.681 | 4.714 | 4.591 | 4.607 | 22,460 | -0.05(-1.06%) |
Jan 18, 2011 | 4.787 | 4.787 | 4.656 | 4.656 | 17,224 | -0.07(-1.39%) |
Jan 14, 2011 | 4.681 | 4.722 | 4.562 | 4.722 | 30,788 | -0.04(-0.86%) |
Jan 13, 2011 | 4.795 | 4.795 | 4.730 | 4.763 | 17,082 | -0.03(-0.68%) |
Jan 12, 2011 | 4.787 | 4.795 | 4.746 | 4.795 | 14,504 | +0.05(+1.04%) |
Jan 11, 2011 | 4.795 | 4.828 | 4.738 | 4.746 | 27,742 | -0.02(-0.52%) |
Jan 10, 2011 | 4.681 | 4.784 | 4.673 | 4.771 | 18,882 | +0.03(+0.69%) |
Jan 07, 2011 | 4.811 | 4.811 | 4.705 | 4.738 | 21,564 | -0.02(-0.34%) |
Jan 06, 2011 | 4.525 | 4.779 | 4.525 | 4.755 | 70,656 | +0.25(+5.45%) |
Jan 05, 2011 | 4.492 | 4.525 | 4.377 | 4.509 | 39,212 | +0.03(+0.73%) |
Jan 04, 2011 | 4.418 | 4.476 | 4.336 | 4.476 | 200,066 | +0.26(+6.23%) |
Jan 03, 2011 | 4.099 | 4.303 | 4.099 | 4.213 | 42,962 | +0.11(+2.80%) |
Dec 31, 2010 | 4.091 | 4.123 | 4.041 | 4.099 | 80,697 | -0.01(-0.20%) |
Dec 30, 2010 | 4.115 | 4.148 | 4.099 | 4.107 | 60,294 | -0.02(-0.60%) |
Dec 29, 2010 | 4.140 | 4.181 | 4.091 | 4.131 | 61,204 | -0.03(-0.79%) |
Dec 28, 2010 | 4.107 | 4.230 | 4.107 | 4.164 | 11,302 | -0.01(-0.20%) |
Dec 27, 2010 | 4.115 | 4.172 | 4.099 | 4.172 | 20,652 | -0.05(-1.16%) |
Dec 23, 2010 | 4.263 | 4.312 | 4.222 | 4.222 | 37,858 | -0.07(-1.72%) |
Dec 22, 2010 | 4.263 | 4.320 | 4.263 | 4.295 | 5,062 | +0.00(+0.00%) |
Dec 21, 2010 | 4.312 | 4.345 | 4.287 | 4.295 | 12,928 | +0.01(+0.19%) |
Dec 20, 2010 | 4.320 | 4.345 | 4.238 | 4.287 | 46,884 | +0.00(+0.00%) |
Dec 17, 2010 | 4.279 | 4.287 | 4.230 | 4.287 | 22,962 | +0.01(+0.19%) |
Dec 16, 2010 | 4.279 | 4.320 | 4.246 | 4.279 | 32,596 | +0.08(+1.95%) |
Dec 15, 2010 | 4.246 | 4.304 | 4.197 | 4.197 | 23,291 | +0.02(+0.39%) |
Dec 14, 2010 | 4.263 | 4.263 | 4.181 | 4.181 | 25,606 | -0.03(-0.78%) |
Dec 13, 2010 | 4.156 | 4.312 | 4.156 | 4.213 | 21,816 | +0.04(+0.98%) |
Dec 10, 2010 | 4.107 | 4.197 | 4.107 | 4.172 | 13,906 | +0.09(+2.21%) |
Dec 09, 2010 | 4.074 | 4.172 | 4.074 | 4.082 | 11,858 | +0.02(+0.40%) |
Dec 08, 2010 | 4.107 | 4.148 | 4.041 | 4.066 | 28,482 | +0.00(+0.00%) |
Dec 07, 2010 | 4.131 | 4.222 | 4.066 | 4.066 | 36,903 | -0.03(-0.80%) |
Dec 06, 2010 | 4.074 | 4.107 | 4.050 | 4.099 | 8,890 | +0.02(+0.40%) |
Dec 03, 2010 | 4.058 | 4.140 | 4.050 | 4.082 | 8,740 | +0.01(+0.20%) |
Dec 02, 2010 | 4.066 | 4.082 | 4.025 | 4.074 | 10,977 | +0.06(+1.43%) |
Dec 01, 2010 | 3.992 | 4.099 | 3.959 | 4.017 | 14,149 | +0.06(+1.45%) |
Nov 30, 2010 | 3.836 | 3.959 | 3.836 | 3.959 | 56,084 | -0.02(-0.62%) |
Nov 29, 2010 | 4.082 | 4.082 | 3.935 | 3.984 | 10,482 | -0.05(-1.22%) |
Nov 26, 2010 | 4.025 | 4.058 | 4.017 | 4.033 | 5,190 | +0.01(+0.20%) |
Nov 24, 2010 | 4.050 | 4.025 | 4.025 | 4.025 | 12,363 | -0.03(-0.81%) |
Nov 23, 2010 | 3.976 | 4.058 | 3.935 | 4.058 | 38,357 | -0.02(-0.60%) |
Nov 22, 2010 | 3.968 | 4.082 | 3.968 | 4.082 | 19,941 | +0.12(+3.11%) |
Nov 19, 2010 | 4.082 | 4.082 | 3.959 | 3.959 | 12,991 | -0.09(-2.23%) |
Nov 18, 2010 | 4.009 | 4.115 | 3.968 | 4.050 | 29,971 | -0.06(-1.40%) |
Nov 17, 2010 | 3.959 | 4.140 | 3.959 | 4.107 | 10,187 | +0.04(+1.01%) |
Nov 16, 2010 | 4.066 | 4.066 | 3.927 | 4.066 | 19,432 | -0.02(-0.40%) |
Nov 15, 2010 | 4.156 | 4.156 | 4.074 | 4.082 | 23,519 | -0.07(-1.77%) |
Nov 12, 2010 | 4.082 | 4.172 | 4.074 | 4.156 | 20,074 | -0.07(-1.55%) |
Nov 11, 2010 | 4.074 | 4.222 | 4.074 | 4.222 | 7,562 | +0.01(+0.19%) |
Nov 10, 2010 | 4.213 | 4.246 | 4.140 | 4.213 | 5,928 | -0.04(-0.96%) |
Nov 09, 2010 | 4.279 | 4.312 | 4.246 | 4.254 | 17,321 | -0.06(-1.33%) |
Nov 08, 2010 | 4.287 | 4.312 | 4.246 | 4.312 | 14,586 | -0.03(-0.75%) |
Nov 05, 2010 | 4.345 | 4.353 | 4.312 | 4.345 | 27,641 | +0.01(+0.19%) |
Nov 04, 2010 | 4.476 | 4.476 | 4.336 | 4.336 | 15,998 | -0.03(-0.75%) |
Nov 03, 2010 | 4.361 | 4.386 | 4.345 | 4.369 | 33,854 | +0.01(+0.32%) |
Nov 02, 2010 | 4.361 | 4.377 | 4.345 | 4.355 | 5,184 | -0.01(-0.14%) |
Nov 01, 2010 | 4.410 | 4.427 | 4.345 | 4.361 | 6,312 | +0.02(+0.38%) |
Oct 29, 2010 | 4.345 | 4.377 | 4.336 | 4.345 | 10,899 | +0.03(+0.76%) |
Oct 28, 2010 | 4.410 | 4.427 | 4.312 | 4.312 | 15,365 | -0.10(-2.23%) |
Oct 27, 2010 | 4.384 | 4.410 | 4.345 | 4.410 | 16,185 | -0.05(-1.10%) |
Oct 25, 2010 | 4.599 | 4.599 | 4.451 | 4.459 | 56,991 | -0.04(-0.91%) |
Oct 22, 2010 | 4.558 | 4.574 | 4.484 | 4.500 | 32,635 | -0.07(-1.61%) |
Oct 21, 2010 | 4.591 | 4.591 | 4.550 | 4.574 | 27,281 | +0.02(+0.36%) |
Oct 20, 2010 | 4.427 | 4.558 | 4.427 | 4.558 | 22,681 | +0.03(+0.72%) |
Oct 19, 2010 | 4.533 | 4.558 | 4.377 | 4.525 | 22,685 | -0.03(-0.72%) |
Oct 18, 2010 | 4.615 | 4.615 | 4.525 | 4.558 | 23,730 | -0.11(-2.46%) |
Oct 15, 2010 | 4.664 | 4.689 | 4.607 | 4.673 | 75,984 | -0.01(-0.18%) |
Oct 14, 2010 | 4.795 | 4.820 | 4.656 | 4.681 | 33,625 | -0.14(-2.89%) |
Oct 13, 2010 | 5.082 | 5.082 | 4.787 | 4.820 | 76,580 | +0.07(+1.38%) |
Oct 12, 2010 | 4.730 | 4.784 | 4.697 | 4.755 | 10,941 | +0.05(+1.05%) |
Oct 11, 2010 | 4.664 | 4.714 | 4.623 | 4.705 | 27,930 | +0.02(+0.35%) |
Oct 08, 2010 | 4.673 | 4.705 | 4.656 | 4.689 | 50,365 | +0.04(+0.88%) |
Oct 07, 2010 | 4.730 | 4.746 | 4.648 | 4.648 | 13,915 | -0.10(-2.07%) |
Oct 06, 2010 | 4.828 | 4.869 | 4.738 | 4.746 | 16,327 | -0.09(-1.86%) |
Oct 05, 2010 | 4.820 | 4.886 | 4.820 | 4.836 | 13,023 | +0.07(+1.55%) |
Oct 04, 2010 | 4.836 | 4.861 | 4.722 | 4.763 | 59,455 | +0.07(+1.57%) |
Oct 01, 2010 | 4.746 | 4.755 | 4.681 | 4.689 | 6,054 | -0.02(-0.52%) |
Sep 30, 2010 | 4.656 | 4.730 | 4.656 | 4.714 | 2,439 | +0.02(+0.52%) |
Sep 29, 2010 | 4.640 | 4.714 | 4.640 | 4.689 | 9,128 | +0.05(+1.06%) |
Sep 28, 2010 | 4.763 | 4.763 | 4.632 | 4.640 | 31,284 | -0.13(-2.75%) |
Sep 27, 2010 | 4.787 | 4.828 | 4.755 | 4.771 | 33,996 | -0.11(-2.18%) |
Sep 24, 2010 | 4.820 | 4.877 | 4.787 | 4.877 | 27,813 | +0.06(+1.19%) |
Sep 23, 2010 | 4.853 | 4.935 | 4.771 | 4.820 | 7,796 | +0.00(+0.00%) |
Sep 22, 2010 | 4.861 | 4.869 | 4.763 | 4.820 | 9,604 | -0.03(-0.68%) |
Sep 21, 2010 | 4.861 | 4.894 | 4.853 | 4.853 | 8,512 | -0.04(-0.84%) |
Sep 20, 2010 | 4.918 | 4.918 | 4.869 | 4.894 | 31,613 | -0.03(-0.67%) |
Sep 17, 2010 | 4.935 | 4.935 | 4.795 | 4.927 | 7,624 | +0.07(+1.52%) |
Sep 15, 2010 | 4.730 | 4.853 | 4.730 | 4.853 | 152,183 | +0.12(+2.60%) |
Sep 14, 2010 | 4.714 | 4.730 | 4.591 | 4.730 | 259,253 | +0.17(+3.78%) |
Sep 13, 2010 | 4.533 | 4.648 | 4.517 | 4.558 | 98,865 | +0.15(+3.35%) |
Sep 10, 2010 | 4.418 | 4.468 | 4.410 | 4.410 | 48,172 | -0.02(-0.37%) |
Sep 09, 2010 | 4.402 | 4.443 | 4.402 | 4.427 | 20,551 | +0.02(+0.56%) |
Sep 08, 2010 | 4.353 | 4.410 | 4.353 | 4.402 | 14,150 | +0.00(+0.00%) |
Sep 07, 2010 | 4.353 | 4.443 | 4.336 | 4.402 | 75,931 | +0.22(+5.29%) |
Sep 03, 2010 | 4.099 | 4.222 | 4.099 | 4.181 | 271,895 | +0.08(+2.00%) |
Sep 02, 2010 | 4.017 | 4.115 | 4.017 | 4.099 | 67,378 | +0.08(+2.04%) |
Sep 01, 2010 | 3.976 | 4.058 | 3.900 | 4.017 | 30,446 | +0.19(+4.93%) |
Aug 31, 2010 | 3.861 | 3.902 | 3.820 | 3.828 | 28,212 | -0.16(-3.91%) |
Aug 30, 2010 | 3.959 | 4.033 | 3.927 | 3.984 | 33,852 | -0.02(-0.41%) |
Aug 27, 2010 | 3.935 | 4.000 | 3.927 | 4.000 | 2,025 | +0.07(+1.88%) |
Aug 26, 2010 | 3.836 | 3.935 | 3.828 | 3.927 | 16,618 | -0.02(-0.42%) |
Aug 25, 2010 | 3.935 | 3.976 | 3.861 | 3.943 | 10,069 | -0.07(-1.84%) |
Aug 24, 2010 | 3.951 | 4.017 | 3.935 | 4.017 | 175,312 | +0.00(+0.00%) |
Aug 23, 2010 | 4.033 | 4.066 | 3.943 | 4.017 | 29,093 | -0.03(-0.81%) |
Aug 20, 2010 | 4.095 | 4.095 | 4.017 | 4.050 | 8,424 | -0.04(-1.00%) |
Aug 19, 2010 | 4.189 | 4.189 | 4.091 | 4.091 | 1,341 | -0.15(-3.48%) |
Aug 18, 2010 | 4.230 | 4.263 | 4.189 | 4.238 | 40,877 | +0.02(+0.39%) |
Aug 17, 2010 | 4.230 | 4.361 | 4.197 | 4.222 | 65,599 | +0.17(+4.25%) |
Aug 16, 2010 | 3.992 | 4.099 | 3.992 | 4.050 | 32,140 | -0.08(-1.98%) |
Aug 13, 2010 | 4.058 | 4.172 | 4.058 | 4.131 | 52,138 | +0.07(+1.82%) |
Aug 12, 2010 | 4.140 | 4.172 | 4.017 | 4.058 | 54,429 | -0.07(-1.59%) |
Aug 11, 2010 | 4.131 | 4.279 | 4.041 | 4.123 | 227,752 | -0.18(-4.19%) |
Aug 10, 2010 | 4.500 | 4.500 | 4.304 | 4.304 | 32,156 | -0.33(-7.08%) |
Aug 09, 2010 | 4.673 | 4.755 | 4.632 | 4.632 | 22,446 | -0.04(-0.88%) |
Aug 06, 2010 | 4.714 | 4.746 | 4.673 | 4.673 | 1,707 | -0.07(-1.38%) |
Aug 05, 2010 | 4.730 | 4.812 | 4.615 | 4.738 | 7,395 | +0.01(+0.17%) |
Aug 04, 2010 | 4.836 | 4.836 | 4.730 | 4.730 | 8,744 | -0.11(-2.20%) |
Aug 03, 2010 | 4.779 | 4.869 | 4.779 | 4.836 | 7,136 | +0.04(+0.85%) |
Aug 02, 2010 | 4.525 | 4.804 | 4.525 | 4.795 | 68,249 | +0.47(+10.80%) |
Jul 30, 2010 | 4.328 | 4.377 | 4.328 | 4.328 | 24,211 | -0.02(-0.56%) |
Jul 29, 2010 | 4.607 | 4.607 | 4.312 | 4.353 | 17,300 | +0.06(+1.34%) |
Jul 28, 2010 | 4.295 | 4.320 | 4.263 | 4.295 | 134,432 | -0.02(-0.57%) |
Jul 27, 2010 | 4.263 | 4.326 | 4.222 | 4.320 | 14,983 | +0.14(+3.33%) |
Jul 26, 2010 | 4.131 | 4.197 | 4.123 | 4.181 | 10,064 | +0.08(+2.00%) |
Jul 23, 2010 | 3.988 | 4.099 | 3.988 | 4.099 | 6,319 | +0.03(+0.82%) |
Jul 22, 2010 | 4.050 | 4.082 | 4.025 | 4.065 | 4,986 | -0.00(-0.02%) |
Jul 21, 2010 | 4.099 | 4.123 | 4.017 | 4.066 | 8,317 | -0.07(-1.59%) |
Jul 20, 2010 | 4.131 | 4.164 | 4.123 | 4.131 | 3,985 | +0.03(+0.80%) |
Jul 19, 2010 | 4.164 | 4.172 | 4.099 | 4.099 | 1,707 | -0.11(-2.53%) |
Jul 16, 2010 | 4.320 | 4.320 | 4.197 | 4.205 | 23,287 | -0.06(-1.35%) |
Jul 15, 2010 | 4.295 | 4.295 | 4.238 | 4.263 | 3,218 | -0.10(-2.26%) |
Jul 14, 2010 | 4.377 | 4.402 | 4.304 | 4.361 | 4,586 | -0.13(-2.92%) |
Jul 13, 2010 | 4.427 | 4.509 | 4.402 | 4.492 | 64,732 | +0.23(+5.38%) |
Jul 12, 2010 | 4.222 | 4.295 | 4.197 | 4.263 | 15,869 | +0.10(+2.36%) |
Jul 09, 2010 | 4.107 | 4.164 | 4.107 | 4.164 | 10,974 | +0.01(+0.20%) |
Jul 08, 2010 | 4.172 | 4.172 | 4.074 | 4.156 | 6,524 | -0.01(-0.20%) |
Jul 07, 2010 | 4.082 | 4.164 | 4.058 | 4.164 | 22,258 | +0.04(+0.99%) |
Jul 06, 2010 | 4.197 | 4.238 | 4.115 | 4.123 | 32,698 | +0.09(+2.24%) |
Jul 02, 2010 | 3.935 | 4.033 | 3.935 | 4.033 | 78,539 | +0.07(+1.86%) |
Jul 01, 2010 | 3.918 | 4.000 | 3.861 | 3.959 | 86,223 | +0.19(+5.00%) |
Jun 30, 2010 | 3.730 | 3.812 | 3.706 | 3.771 | 44,720 | +0.03(+0.88%) |
Jun 29, 2010 | 3.771 | 3.804 | 3.652 | 3.738 | 51,001 | +0.01(+0.22%) |
Jun 25, 2010 | 3.705 | 3.754 | 3.631 | 3.730 | 28,422 | +0.11(+3.17%) |
Jun 24, 2010 | 3.697 | 3.754 | 3.615 | 3.615 | 26,349 | +0.00(+0.00%) |
Jun 23, 2010 | 3.672 | 3.697 | 3.590 | 3.615 | 228,299 | -0.13(-3.50%) |
Jun 22, 2010 | 3.771 | 3.795 | 3.746 | 3.746 | 20,418 | -0.03(-0.87%) |
Jun 21, 2010 | 3.795 | 3.836 | 3.738 | 3.779 | 51,543 | +0.01(+0.22%) |
Jun 18, 2010 | 3.763 | 3.771 | 3.705 | 3.771 | 28,866 | +0.05(+1.32%) |
Jun 17, 2010 | 3.730 | 3.730 | 3.689 | 3.722 | 4,245 | +0.04(+1.11%) |
Jun 16, 2010 | 3.689 | 3.689 | 3.648 | 3.681 | 17,672 | -0.09(-2.39%) |
Jun 15, 2010 | 3.722 | 3.771 | 3.722 | 3.771 | 19,047 | +0.06(+1.55%) |
Jun 14, 2010 | 3.746 | 3.812 | 3.705 | 3.713 | 48,013 | +0.15(+4.14%) |
Jun 11, 2010 | 3.427 | 3.590 | 3.402 | 3.566 | 25,937 | +0.14(+4.07%) |
Jun 10, 2010 | 3.468 | 3.468 | 3.369 | 3.427 | 110,365 | +0.18(+5.56%) |
Jun 09, 2010 | 3.353 | 3.377 | 3.238 | 3.246 | 35,868 | -0.07(-1.98%) |
Jun 08, 2010 | 3.279 | 3.369 | 3.246 | 3.312 | 46,230 | +0.02(+0.50%) |
Jun 07, 2010 | 3.435 | 3.435 | 3.295 | 3.295 | 18,896 | -0.20(-5.85%) |
Jun 04, 2010 | 3.607 | 3.623 | 3.492 | 3.500 | 46,965 | -0.14(-3.83%) |
Jun 03, 2010 | 3.615 | 3.713 | 3.615 | 3.640 | 26,402 | +0.00(+0.00%) |
Jun 02, 2010 | 3.681 | 3.681 | 3.574 | 3.640 | 17,321 | -0.06(-1.55%) |
Jun 01, 2010 | 3.771 | 3.812 | 3.689 | 3.697 | 68,511 | -0.25(-6.43%) |
May 28, 2010 | 3.927 | 3.959 | 3.861 | 3.951 | 28,347 | +0.02(+0.63%) |
May 27, 2010 | 3.820 | 3.927 | 3.804 | 3.927 | 41,288 | +0.20(+5.27%) |
May 26, 2010 | 3.927 | 3.976 | 3.713 | 3.730 | 164,213 | -0.22(-5.60%) |
May 25, 2010 | 3.984 | 3.984 | 3.828 | 3.951 | 31,268 | -0.03(-0.82%) |
May 24, 2010 | 3.968 | 4.033 | 3.902 | 3.984 | 73,493 | -0.18(-4.33%) |
May 21, 2010 | 4.033 | 4.246 | 4.025 | 4.164 | 37,688 | -0.07(-1.55%) |
May 20, 2010 | 4.123 | 4.271 | 4.082 | 4.230 | 71,684 | -0.23(-5.15%) |
May 19, 2010 | 4.377 | 4.492 | 4.287 | 4.459 | 48,603 | +0.10(+2.26%) |
May 18, 2010 | 4.468 | 4.484 | 4.361 | 4.361 | 22,078 | -0.11(-2.56%) |
May 17, 2010 | 4.476 | 4.492 | 4.295 | 4.476 | 397,849 | +0.04(+0.92%) |
May 14, 2010 | 4.468 | 4.468 | 4.295 | 4.435 | 17,371 | -0.08(-1.81%) |
May 13, 2010 | 4.582 | 4.582 | 4.427 | 4.517 | 25,160 | -0.20(-4.34%) |
May 12, 2010 | 4.681 | 4.787 | 4.640 | 4.722 | 52,756 | +0.21(+4.73%) |
May 11, 2010 | 4.558 | 4.673 | 4.492 | 4.509 | 23,268 | -0.31(-6.46%) |
May 10, 2010 | 4.828 | 4.918 | 4.779 | 4.820 | 146,983 | +0.31(+6.91%) |
May 07, 2010 | 4.681 | 4.681 | 4.427 | 4.509 | 51,757 | -0.07(-1.61%) |
May 06, 2010 | 4.886 | 4.886 | 4.550 | 4.582 | 28,568 | -0.25(-5.25%) |
May 05, 2010 | 4.836 | 4.886 | 4.755 | 4.836 | 37,542 | -0.19(-3.75%) |
May 04, 2010 | 5.033 | 5.041 | 5.017 | 5.025 | 11,463 | -0.10(-1.92%) |
May 03, 2010 | 5.041 | 5.123 | 5.000 | 5.123 | 56,559 | +0.14(+2.80%) |
Apr 30, 2010 | 4.968 | 4.984 | 4.951 | 4.984 | 6,691 | +0.05(+1.00%) |
Apr 29, 2010 | 5.017 | 5.017 | 4.918 | 4.935 | 28,057 | -0.06(-1.15%) |
Apr 28, 2010 | 5.033 | 5.033 | 4.943 | 4.992 | 13,229 | +0.06(+1.16%) |
Apr 27, 2010 | 5.066 | 5.066 | 4.935 | 4.935 | 10,491 | -0.17(-3.37%) |
Apr 26, 2010 | 5.082 | 5.123 | 5.082 | 5.107 | 47,917 | +0.09(+1.80%) |
Apr 23, 2010 | 4.918 | 5.017 | 4.910 | 5.017 | 150,424 | +0.10(+2.00%) |
Apr 22, 2010 | 5.000 | 5.000 | 4.861 | 4.918 | 165,181 | +0.04(+0.76%) |
Apr 21, 2010 | 4.910 | 4.910 | 4.845 | 4.882 | 15,514 | -0.04(-0.75%) |
Apr 20, 2010 | 4.877 | 4.918 | 4.853 | 4.918 | 27,907 | +0.10(+2.04%) |
Apr 19, 2010 | 4.755 | 4.853 | 4.755 | 4.820 | 10,521 | +0.02(+0.51%) |
Apr 16, 2010 | 4.828 | 4.828 | 4.755 | 4.795 | 10,865 | -0.08(-1.68%) |
Apr 15, 2010 | 4.886 | 4.902 | 4.836 | 4.877 | 37,763 | -0.16(-3.25%) |
Apr 14, 2010 | 4.894 | 5.074 | 4.820 | 5.041 | 137,693 | +0.36(+7.71%) |
Apr 13, 2010 | 4.615 | 4.681 | 4.615 | 4.681 | 41,781 | +0.16(+3.44%) |
Apr 12, 2010 | 4.509 | 4.550 | 4.492 | 4.525 | 135,671 | +0.07(+1.66%) |
Apr 09, 2010 | 4.394 | 4.451 | 4.394 | 4.451 | 4,567 | +0.02(+0.37%) |
Apr 08, 2010 | 4.435 | 4.443 | 4.377 | 4.435 | 34,740 | -0.04(-0.92%) |
Apr 07, 2010 | 4.591 | 4.591 | 4.394 | 4.476 | 67,129 | -0.14(-3.02%) |
Apr 06, 2010 | 4.607 | 4.623 | 4.591 | 4.615 | 28,533 | -0.03(-0.71%) |
Apr 05, 2010 | 4.664 | 4.664 | 4.632 | 4.648 | 21,927 | +0.02(+0.53%) |