Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.297 | 6.303 | 6.195 | 6.259 | 1,233,293 | -0.05(-0.81%) |
Mar 30, 2011 | 6.310 | 6.321 | 6.115 | 6.310 | 1,462,478 | +0.21(+3.38%) |
Mar 29, 2011 | 6.142 | 6.175 | 6.057 | 6.104 | 1,234,277 | -0.06(-0.97%) |
Mar 28, 2011 | 6.279 | 6.396 | 6.137 | 6.164 | 1,488,737 | -0.05(-0.78%) |
Mar 25, 2011 | 6.108 | 6.314 | 6.073 | 6.213 | 1,190,149 | +0.12(+2.00%) |
Mar 24, 2011 | 6.088 | 6.186 | 6.022 | 6.091 | 1,432,581 | +0.04(+0.70%) |
Mar 23, 2011 | 5.871 | 6.113 | 5.854 | 6.049 | 2,088,222 | +0.19(+3.21%) |
Mar 22, 2011 | 5.805 | 5.865 | 5.725 | 5.860 | 1,214,783 | +0.07(+1.19%) |
Mar 21, 2011 | 5.696 | 5.796 | 5.548 | 5.792 | 1,666,776 | +0.31(+5.57%) |
Mar 18, 2011 | 5.648 | 5.694 | 5.453 | 5.486 | 4,354,482 | -0.11(-1.94%) |
Mar 17, 2011 | 5.727 | 5.749 | 5.588 | 5.594 | 1,323,811 | +0.00(+0.00%) |
Mar 16, 2011 | 5.652 | 5.747 | 5.585 | 5.594 | 2,749,649 | -0.10(-1.71%) |
Mar 15, 2011 | 5.650 | 5.783 | 5.528 | 5.692 | 1,842,892 | -0.17(-2.87%) |
Mar 14, 2011 | 5.916 | 5.998 | 5.845 | 5.860 | 1,649,304 | -0.09(-1.53%) |
Mar 11, 2011 | 5.962 | 6.018 | 5.924 | 5.951 | 1,060,923 | -0.04(-0.74%) |
Mar 10, 2011 | 6.104 | 6.112 | 5.918 | 5.995 | 1,193,358 | -0.18(-2.87%) |
Mar 09, 2011 | 6.325 | 6.330 | 6.155 | 6.173 | 1,039,204 | -0.14(-2.21%) |
Mar 08, 2011 | 6.208 | 6.447 | 6.150 | 6.312 | 1,083,075 | +0.08(+1.32%) |
Mar 07, 2011 | 6.416 | 6.425 | 6.195 | 6.230 | 956,757 | -0.14(-2.16%) |
Mar 04, 2011 | 6.481 | 6.481 | 6.255 | 6.368 | 1,187,987 | -0.06(-1.00%) |
Mar 03, 2011 | 6.239 | 6.501 | 6.224 | 6.432 | 2,333,782 | +0.49(+8.28%) |
Mar 02, 2011 | 5.949 | 5.980 | 5.834 | 5.940 | 1,929,293 | +0.00(+0.04%) |
Mar 01, 2011 | 6.234 | 6.247 | 5.927 | 5.938 | 1,798,143 | -0.23(-3.69%) |
Feb 28, 2011 | 6.271 | 6.316 | 6.108 | 6.165 | 1,214,131 | -0.04(-0.64%) |
Feb 25, 2011 | 6.046 | 6.225 | 6.035 | 6.205 | 1,818,899 | +0.17(+2.78%) |
Feb 24, 2011 | 6.088 | 6.207 | 5.953 | 6.037 | 2,119,507 | -0.05(-0.83%) |
Feb 23, 2011 | 6.300 | 6.346 | 6.042 | 6.088 | 2,750,296 | -0.28(-4.37%) |
Feb 22, 2011 | 6.539 | 6.552 | 6.353 | 6.366 | 1,569,152 | -0.19(-2.96%) |
Feb 18, 2011 | 6.539 | 6.587 | 6.528 | 6.561 | 1,492,103 | +0.04(+0.64%) |
Feb 17, 2011 | 6.435 | 6.534 | 6.384 | 6.519 | 1,438,916 | +0.08(+1.27%) |
Feb 16, 2011 | 6.464 | 6.486 | 6.304 | 6.437 | 2,740,210 | +0.03(+0.48%) |
Feb 15, 2011 | 6.753 | 6.768 | 6.406 | 6.406 | 3,864,631 | -0.37(-5.45%) |
Feb 14, 2011 | 7.060 | 7.122 | 6.737 | 6.775 | 3,465,345 | -0.26(-3.67%) |
Feb 11, 2011 | 7.466 | 7.466 | 6.881 | 7.033 | 6,914,656 | -0.69(-8.95%) |
Feb 10, 2011 | 7.588 | 7.725 | 7.517 | 7.725 | 1,473,896 | +0.13(+1.78%) |
Feb 09, 2011 | 7.586 | 7.612 | 7.491 | 7.590 | 1,053,334 | +0.01(+0.09%) |
Feb 08, 2011 | 7.720 | 7.720 | 7.511 | 7.583 | 1,663,670 | -0.11(-1.44%) |
Feb 07, 2011 | 7.460 | 7.707 | 7.442 | 7.694 | 2,096,460 | +0.42(+5.71%) |
Feb 04, 2011 | 7.290 | 7.309 | 7.188 | 7.279 | 793,184 | +0.02(+0.24%) |
Feb 03, 2011 | 7.276 | 7.276 | 7.069 | 7.261 | 723,247 | +0.01(+0.18%) |
Feb 02, 2011 | 7.102 | 7.290 | 7.069 | 7.248 | 791,617 | +0.09(+1.33%) |
Feb 01, 2011 | 7.031 | 7.166 | 6.963 | 7.153 | 1,536,110 | +0.23(+3.32%) |
Jan 31, 2011 | 6.976 | 7.173 | 6.885 | 6.923 | 2,254,301 | +0.04(+0.55%) |
Jan 28, 2011 | 7.177 | 7.179 | 6.863 | 6.885 | 1,262,112 | -0.22(-3.14%) |
Jan 27, 2011 | 7.091 | 7.217 | 7.027 | 7.109 | 1,254,004 | +0.03(+0.37%) |
Jan 26, 2011 | 6.751 | 7.106 | 6.737 | 7.082 | 2,247,098 | +0.34(+5.05%) |
Jan 25, 2011 | 6.737 | 6.748 | 6.636 | 6.742 | 646,289 | +0.06(+0.83%) |
Jan 24, 2011 | 6.704 | 6.813 | 6.618 | 6.687 | 1,418,939 | +0.14(+2.19%) |
Jan 21, 2011 | 6.329 | 6.669 | 6.267 | 6.543 | 1,884,160 | +0.27(+4.26%) |
Jan 20, 2011 | 6.320 | 6.373 | 6.204 | 6.276 | 724,632 | -0.10(-1.59%) |
Jan 19, 2011 | 6.581 | 6.585 | 6.373 | 6.377 | 674,999 | -0.20(-3.09%) |
Jan 18, 2011 | 6.576 | 6.603 | 6.435 | 6.581 | 934,959 | -0.03(-0.47%) |
Jan 14, 2011 | 6.572 | 6.612 | 6.528 | 6.612 | 675,583 | +0.05(+0.71%) |
Jan 13, 2011 | 6.528 | 6.607 | 6.494 | 6.565 | 851,151 | +0.03(+0.41%) |
Jan 12, 2011 | 6.373 | 6.616 | 6.344 | 6.539 | 1,270,949 | +0.21(+3.39%) |
Jan 11, 2011 | 6.287 | 6.371 | 6.263 | 6.324 | 460,589 | +0.05(+0.74%) |
Jan 10, 2011 | 6.148 | 6.295 | 6.108 | 6.278 | 751,482 | +0.08(+1.21%) |
Jan 07, 2011 | 6.291 | 6.291 | 5.980 | 6.203 | 911,776 | -0.09(-1.40%) |
Jan 06, 2011 | 6.342 | 6.360 | 6.257 | 6.291 | 592,866 | -0.07(-1.11%) |
Jan 05, 2011 | 6.349 | 6.391 | 6.227 | 6.362 | 912,070 | +0.01(+0.17%) |
Jan 04, 2011 | 6.702 | 6.702 | 6.088 | 6.351 | 2,534,188 | -0.34(-5.05%) |
Jan 03, 2011 | 6.539 | 6.715 | 6.499 | 6.689 | 946,620 | +0.19(+2.92%) |
Dec 31, 2010 | 6.578 | 6.594 | 6.499 | 6.499 | 602,237 | -0.10(-1.57%) |
Dec 30, 2010 | 6.651 | 6.757 | 6.596 | 6.603 | 423,903 | -0.07(-1.06%) |
Dec 29, 2010 | 6.684 | 6.693 | 6.539 | 6.673 | 500,408 | -0.02(-0.26%) |
Dec 28, 2010 | 6.777 | 6.784 | 6.647 | 6.691 | 441,662 | -0.11(-1.59%) |
Dec 27, 2010 | 6.782 | 6.804 | 6.667 | 6.799 | 305,048 | -0.02(-0.23%) |
Dec 23, 2010 | 6.799 | 6.877 | 6.775 | 6.815 | 259,611 | -0.01(-0.19%) |
Dec 22, 2010 | 6.967 | 6.983 | 6.788 | 6.828 | 527,362 | -0.12(-1.69%) |
Dec 21, 2010 | 6.910 | 6.987 | 6.888 | 6.945 | 548,181 | +0.07(+0.96%) |
Dec 20, 2010 | 6.870 | 6.980 | 6.855 | 6.879 | 839,906 | +0.01(+0.13%) |
Dec 17, 2010 | 6.896 | 6.916 | 6.715 | 6.870 | 1,922,467 | -0.03(-0.38%) |
Dec 16, 2010 | 6.850 | 6.916 | 6.753 | 6.896 | 771,305 | +0.08(+1.17%) |
Dec 15, 2010 | 6.773 | 6.927 | 6.729 | 6.817 | 1,165,471 | +0.06(+0.95%) |
Dec 14, 2010 | 6.737 | 6.879 | 6.676 | 6.753 | 2,099,036 | +0.03(+0.43%) |
Dec 13, 2010 | 6.373 | 6.837 | 6.360 | 6.724 | 7,675,024 | +0.31(+4.89%) |
Dec 10, 2010 | 6.393 | 6.410 | 6.373 | 6.410 | 1,238,142 | +0.01(+0.17%) |
Dec 09, 2010 | 6.391 | 6.406 | 6.362 | 6.399 | 649,376 | +0.05(+0.73%) |
Dec 08, 2010 | 6.320 | 6.384 | 6.269 | 6.353 | 664,234 | +0.06(+0.89%) |
Dec 07, 2010 | 6.353 | 6.391 | 6.265 | 6.297 | 966,349 | +0.02(+0.26%) |
Dec 06, 2010 | 6.366 | 6.366 | 6.276 | 6.280 | 763,650 | -0.09(-1.46%) |
Dec 03, 2010 | 6.313 | 6.406 | 6.232 | 6.373 | 647,140 | +0.03(+0.52%) |
Dec 02, 2010 | 6.327 | 6.366 | 6.254 | 6.340 | 669,413 | +0.02(+0.24%) |
Dec 01, 2010 | 6.298 | 6.433 | 6.274 | 6.324 | 1,156,444 | +0.15(+2.51%) |
Nov 30, 2010 | 6.300 | 6.357 | 6.157 | 6.170 | 1,617,703 | -0.21(-3.35%) |
Nov 29, 2010 | 6.342 | 6.432 | 6.297 | 6.383 | 372,813 | -0.02(-0.38%) |
Nov 26, 2010 | 6.388 | 6.449 | 6.264 | 6.408 | 168,149 | -0.04(-0.55%) |
Nov 24, 2010 | 6.427 | 6.443 | 6.443 | 6.443 | 719,753 | +0.07(+1.07%) |
Nov 23, 2010 | 6.278 | 6.385 | 6.242 | 6.375 | 580,514 | -0.06(-0.96%) |
Nov 22, 2010 | 6.326 | 6.452 | 6.236 | 6.436 | 583,592 | +0.06(+0.90%) |
Nov 19, 2010 | 6.377 | 6.388 | 6.286 | 6.379 | 758,592 | +0.00(+0.03%) |
Nov 18, 2010 | 6.361 | 6.465 | 6.357 | 6.377 | 438,024 | +0.07(+1.12%) |
Nov 17, 2010 | 6.168 | 6.324 | 6.126 | 6.306 | 1,114,789 | +0.13(+2.14%) |
Nov 16, 2010 | 6.143 | 6.183 | 5.943 | 6.174 | 1,641,251 | -0.02(-0.25%) |
Nov 15, 2010 | 6.289 | 6.322 | 6.152 | 6.190 | 580,314 | -0.05(-0.81%) |
Nov 12, 2010 | 6.324 | 6.416 | 6.207 | 6.240 | 535,251 | -0.16(-2.44%) |
Nov 11, 2010 | 6.434 | 6.458 | 6.317 | 6.397 | 729,550 | -0.17(-2.58%) |
Nov 10, 2010 | 6.381 | 6.566 | 6.355 | 6.566 | 1,439,938 | +0.17(+2.69%) |
Nov 09, 2010 | 6.449 | 6.449 | 6.361 | 6.394 | 793,735 | -0.05(-0.82%) |
Nov 08, 2010 | 6.339 | 6.476 | 6.313 | 6.447 | 1,372,161 | -0.07(-1.08%) |
Nov 05, 2010 | 6.476 | 6.518 | 6.390 | 6.518 | 966,756 | +0.09(+1.47%) |
Nov 04, 2010 | 6.443 | 6.485 | 6.368 | 6.423 | 2,568,370 | +0.11(+1.78%) |
Nov 03, 2010 | 6.291 | 6.377 | 6.095 | 6.311 | 2,999,580 | -0.20(-3.01%) |
Nov 02, 2010 | 6.300 | 6.595 | 6.234 | 6.507 | 6,877,235 | +0.63(+10.72%) |
Nov 01, 2010 | 5.883 | 5.947 | 5.773 | 5.877 | 979,182 | -0.00(-0.07%) |
Oct 29, 2010 | 5.806 | 5.908 | 5.786 | 5.881 | 607,113 | +0.05(+0.79%) |
Oct 28, 2010 | 5.903 | 5.903 | 5.742 | 5.835 | 528,954 | -0.06(-1.08%) |
Oct 27, 2010 | 5.934 | 5.934 | 5.789 | 5.899 | 772,539 | -0.06(-0.92%) |
Oct 25, 2010 | 6.016 | 6.044 | 5.831 | 5.954 | 1,065,862 | -0.03(-0.48%) |
Oct 22, 2010 | 5.879 | 6.031 | 5.879 | 5.982 | 732,506 | +0.11(+1.84%) |
Oct 21, 2010 | 6.035 | 6.068 | 5.784 | 5.875 | 817,561 | -0.13(-2.24%) |
Oct 20, 2010 | 5.870 | 6.073 | 5.870 | 6.009 | 916,445 | +0.15(+2.63%) |
Oct 19, 2010 | 6.013 | 6.099 | 5.802 | 5.855 | 928,044 | -0.26(-4.22%) |
Oct 18, 2010 | 5.980 | 6.139 | 5.956 | 6.112 | 589,117 | +0.14(+2.40%) |
Oct 15, 2010 | 6.049 | 6.049 | 5.919 | 5.969 | 904,736 | -0.01(-0.11%) |
Oct 14, 2010 | 6.082 | 6.122 | 5.930 | 5.976 | 911,569 | -0.12(-1.95%) |
Oct 13, 2010 | 5.989 | 6.145 | 5.921 | 6.095 | 1,082,973 | +0.14(+2.37%) |
Oct 12, 2010 | 6.035 | 6.035 | 5.925 | 5.954 | 1,208,747 | -0.08(-1.35%) |
Oct 11, 2010 | 5.949 | 6.165 | 5.916 | 6.035 | 1,701,986 | +0.11(+1.86%) |
Oct 08, 2010 | 5.782 | 5.976 | 5.703 | 5.925 | 1,184,627 | +0.14(+2.48%) |
Oct 07, 2010 | 5.811 | 5.921 | 5.760 | 5.782 | 1,542,195 | -0.01(-0.15%) |
Oct 06, 2010 | 5.879 | 5.879 | 5.727 | 5.791 | 1,860,861 | -0.20(-3.42%) |
Oct 05, 2010 | 5.771 | 6.042 | 5.731 | 5.996 | 2,095,824 | +0.27(+4.73%) |
Oct 04, 2010 | 5.729 | 5.828 | 5.707 | 5.725 | 1,337,481 | -0.05(-0.80%) |
Oct 01, 2010 | 5.903 | 5.949 | 5.663 | 5.771 | 2,356,978 | -0.14(-2.31%) |
Sep 30, 2010 | 5.943 | 5.974 | 5.888 | 5.908 | 1,958,605 | -0.04(-0.67%) |
Sep 29, 2010 | 5.806 | 6.035 | 5.762 | 5.947 | 5,291,874 | +0.11(+1.89%) |
Sep 28, 2010 | 5.383 | 5.921 | 5.330 | 5.837 | 7,575,637 | +0.80(+15.77%) |
Sep 27, 2010 | 5.044 | 5.066 | 4.990 | 5.042 | 651,845 | +0.02(+0.39%) |
Sep 24, 2010 | 4.987 | 5.044 | 4.945 | 5.022 | 1,111,012 | +0.12(+2.52%) |
Sep 23, 2010 | 4.875 | 5.022 | 4.875 | 4.899 | 736,691 | -0.00(-0.09%) |
Sep 22, 2010 | 4.952 | 5.011 | 4.875 | 4.903 | 711,068 | -0.09(-1.72%) |
Sep 21, 2010 | 5.046 | 5.064 | 4.960 | 4.989 | 714,818 | -0.04(-0.79%) |
Sep 20, 2010 | 4.925 | 5.066 | 4.925 | 5.029 | 1,265,396 | +0.11(+2.33%) |
Sep 17, 2010 | 4.947 | 4.989 | 4.883 | 4.914 | 1,435,452 | -0.04(-0.84%) |
Sep 15, 2010 | 5.002 | 5.018 | 4.945 | 4.956 | 906,035 | -0.02(-0.49%) |
Sep 14, 2010 | 4.967 | 5.095 | 4.912 | 4.980 | 1,995,832 | +0.08(+1.71%) |
Sep 13, 2010 | 4.930 | 5.095 | 4.804 | 4.897 | 5,335,234 | +0.37(+8.12%) |
Sep 10, 2010 | 4.571 | 4.628 | 4.509 | 4.529 | 662,655 | -0.03(-0.72%) |
Sep 09, 2010 | 4.584 | 4.615 | 4.522 | 4.562 | 244,910 | +0.00(+0.00%) |
Sep 08, 2010 | 4.520 | 4.579 | 4.476 | 4.562 | 384,208 | +0.06(+1.27%) |
Sep 07, 2010 | 4.641 | 4.641 | 4.491 | 4.504 | 483,119 | -0.15(-3.17%) |
Sep 03, 2010 | 4.626 | 4.709 | 4.626 | 4.652 | 518,281 | +0.06(+1.39%) |
Sep 02, 2010 | 4.493 | 4.599 | 4.491 | 4.588 | 659,422 | +0.06(+1.41%) |
Sep 01, 2010 | 4.357 | 4.529 | 4.339 | 4.524 | 926,700 | +0.24(+5.66%) |
Aug 31, 2010 | 4.282 | 4.328 | 4.216 | 4.282 | 1,215,478 | -0.01(-0.31%) |
Aug 30, 2010 | 4.385 | 4.436 | 4.295 | 4.295 | 643,692 | -0.10(-2.25%) |
Aug 27, 2010 | 4.383 | 4.405 | 4.291 | 4.394 | 902,810 | +0.07(+1.68%) |
Aug 26, 2010 | 4.350 | 4.438 | 4.295 | 4.322 | 837,006 | -0.02(-0.51%) |
Aug 25, 2010 | 4.210 | 4.357 | 4.190 | 4.344 | 882,049 | +0.10(+2.28%) |
Aug 24, 2010 | 4.203 | 4.293 | 4.177 | 4.247 | 1,211,917 | -0.03(-0.62%) |
Aug 23, 2010 | 4.359 | 4.385 | 4.247 | 4.273 | 502,097 | -0.06(-1.47%) |
Aug 20, 2010 | 4.319 | 4.350 | 4.236 | 4.337 | 823,768 | -0.01(-0.15%) |
Aug 19, 2010 | 4.480 | 4.497 | 4.326 | 4.344 | 972,094 | -0.14(-3.04%) |
Aug 18, 2010 | 4.460 | 4.519 | 4.407 | 4.480 | 403,218 | +0.00(+0.05%) |
Aug 17, 2010 | 4.473 | 4.502 | 4.409 | 4.477 | 719,023 | +0.07(+1.49%) |
Aug 16, 2010 | 4.330 | 4.447 | 4.330 | 4.412 | 456,344 | +0.04(+1.01%) |
Aug 13, 2010 | 4.414 | 4.420 | 4.361 | 4.368 | 927,698 | -0.08(-1.73%) |
Aug 12, 2010 | 4.464 | 4.492 | 4.387 | 4.445 | 622,594 | -0.11(-2.46%) |
Aug 11, 2010 | 4.649 | 4.686 | 4.530 | 4.557 | 1,255,052 | -0.20(-4.25%) |
Aug 10, 2010 | 4.706 | 4.787 | 4.684 | 4.759 | 1,204,777 | -0.02(-0.41%) |
Aug 09, 2010 | 4.726 | 4.805 | 4.695 | 4.778 | 1,417,536 | +0.09(+2.02%) |
Aug 06, 2010 | 4.458 | 4.693 | 4.458 | 4.684 | 1,652,632 | +0.14(+3.04%) |
Aug 05, 2010 | 4.543 | 4.552 | 4.477 | 4.546 | 1,378,586 | -0.05(-1.10%) |
Aug 04, 2010 | 4.484 | 4.603 | 4.480 | 4.596 | 1,739,526 | +0.15(+3.36%) |
Aug 03, 2010 | 4.513 | 4.684 | 4.420 | 4.447 | 2,682,926 | +0.22(+5.25%) |
Aug 02, 2010 | 4.163 | 4.232 | 4.095 | 4.225 | 970,978 | +0.13(+3.16%) |
Jul 30, 2010 | 4.058 | 4.181 | 4.047 | 4.095 | 499,542 | -0.04(-0.85%) |
Jul 29, 2010 | 4.177 | 4.205 | 4.054 | 4.130 | 413,796 | +0.01(+0.16%) |
Jul 28, 2010 | 4.139 | 4.183 | 4.113 | 4.124 | 676,362 | -0.03(-0.74%) |
Jul 27, 2010 | 4.238 | 4.262 | 4.137 | 4.155 | 909,040 | -0.04(-0.99%) |
Jul 26, 2010 | 4.067 | 4.201 | 4.025 | 4.196 | 1,006,749 | +0.14(+3.41%) |
Jul 23, 2010 | 3.937 | 4.062 | 3.909 | 4.058 | 1,632,836 | +0.09(+2.33%) |
Jul 22, 2010 | 3.854 | 3.975 | 3.838 | 3.966 | 2,498,332 | +0.18(+4.63%) |
Jul 21, 2010 | 3.909 | 3.917 | 3.788 | 3.790 | 757,909 | -0.09(-2.38%) |
Jul 20, 2010 | 3.773 | 3.887 | 3.773 | 3.882 | 551,589 | +0.05(+1.32%) |
Jul 19, 2010 | 3.834 | 3.869 | 3.759 | 3.832 | 499,706 | -0.00(-0.06%) |
Jul 16, 2010 | 3.959 | 3.964 | 3.830 | 3.834 | 1,048,254 | -0.15(-3.75%) |
Jul 15, 2010 | 4.084 | 4.084 | 3.953 | 3.983 | 935,722 | +0.02(+0.44%) |
Jul 14, 2010 | 3.961 | 4.025 | 3.933 | 3.966 | 520,645 | -0.02(-0.61%) |
Jul 13, 2010 | 3.885 | 3.999 | 3.878 | 3.990 | 1,048,295 | +0.17(+4.49%) |
Jul 12, 2010 | 3.874 | 3.909 | 3.797 | 3.819 | 461,257 | -0.08(-1.97%) |
Jul 09, 2010 | 3.860 | 3.904 | 3.845 | 3.896 | 355,078 | +0.02(+0.51%) |
Jul 08, 2010 | 3.896 | 3.922 | 3.834 | 3.876 | 604,169 | +0.02(+0.51%) |
Jul 07, 2010 | 3.757 | 3.858 | 3.737 | 3.856 | 1,089,011 | +0.13(+3.35%) |
Jul 06, 2010 | 3.830 | 3.845 | 3.680 | 3.731 | 1,676,636 | -0.03(-0.82%) |
Jul 02, 2010 | 3.845 | 3.852 | 3.731 | 3.762 | 1,093,770 | -0.06(-1.61%) |
Jul 01, 2010 | 3.856 | 3.871 | 3.753 | 3.823 | 601,892 | -0.04(-0.97%) |
Jun 30, 2010 | 3.944 | 3.994 | 3.847 | 3.860 | 638,587 | -0.09(-2.39%) |
Jun 29, 2010 | 4.102 | 4.102 | 3.922 | 3.955 | 642,667 | -0.22(-5.31%) |
Jun 25, 2010 | 4.196 | 4.249 | 4.141 | 4.177 | 5,179,059 | +0.02(+0.37%) |
Jun 24, 2010 | 4.212 | 4.251 | 4.141 | 4.161 | 524,990 | -0.08(-1.97%) |
Jun 23, 2010 | 4.269 | 4.368 | 4.214 | 4.245 | 510,285 | -0.02(-0.51%) |
Jun 22, 2010 | 4.313 | 4.381 | 4.232 | 4.267 | 931,127 | -0.02(-0.46%) |
Jun 21, 2010 | 4.357 | 4.373 | 4.238 | 4.286 | 804,660 | +0.00(+0.10%) |
Jun 18, 2010 | 4.221 | 4.328 | 4.205 | 4.282 | 1,562,883 | +0.09(+2.04%) |
Jun 17, 2010 | 4.159 | 4.196 | 4.089 | 4.196 | 711,919 | +0.07(+1.81%) |
Jun 16, 2010 | 4.095 | 4.159 | 4.087 | 4.122 | 330,059 | -0.01(-0.27%) |
Jun 15, 2010 | 4.062 | 4.152 | 4.021 | 4.133 | 777,523 | +0.12(+2.90%) |
Jun 14, 2010 | 3.950 | 4.054 | 3.924 | 4.016 | 688,621 | +0.12(+2.98%) |
Jun 11, 2010 | 3.852 | 3.924 | 3.832 | 3.900 | 721,997 | +0.02(+0.59%) |
Jun 10, 2010 | 3.860 | 3.898 | 3.823 | 3.877 | 620,517 | +0.07(+1.93%) |
Jun 09, 2010 | 3.847 | 3.854 | 3.764 | 3.803 | 812,069 | -0.02(-0.63%) |
Jun 08, 2010 | 3.860 | 3.871 | 3.751 | 3.827 | 467,255 | -0.03(-0.68%) |
Jun 07, 2010 | 3.986 | 4.001 | 3.847 | 3.854 | 911,536 | -0.12(-2.96%) |
Jun 04, 2010 | 4.091 | 4.095 | 3.955 | 3.971 | 887,272 | -0.19(-4.67%) |
Jun 03, 2010 | 4.133 | 4.179 | 4.091 | 4.166 | 817,620 | +0.06(+1.39%) |
Jun 02, 2010 | 4.100 | 4.152 | 4.067 | 4.109 | 1,390,763 | +0.01(+0.32%) |
Jun 01, 2010 | 4.139 | 4.222 | 4.093 | 4.095 | 774,885 | -0.08(-1.99%) |
May 28, 2010 | 4.262 | 4.246 | 4.159 | 4.179 | 522,951 | -0.08(-1.95%) |
May 27, 2010 | 4.209 | 4.273 | 4.170 | 4.262 | 454,381 | +0.16(+3.78%) |
May 26, 2010 | 4.115 | 4.203 | 4.071 | 4.106 | 1,024,197 | +0.01(+0.32%) |
May 25, 2010 | 3.982 | 4.095 | 3.918 | 4.093 | 1,391,967 | -0.00(-0.11%) |
May 24, 2010 | 4.189 | 4.192 | 4.087 | 4.098 | 470,887 | -0.09(-2.09%) |
May 21, 2010 | 4.049 | 4.200 | 4.034 | 4.185 | 848,156 | +0.06(+1.54%) |
May 20, 2010 | 4.148 | 4.299 | 4.122 | 4.122 | 859,193 | -0.21(-4.90%) |
May 19, 2010 | 4.424 | 4.441 | 4.297 | 4.334 | 933,227 | -0.09(-2.13%) |
May 18, 2010 | 4.605 | 4.634 | 4.420 | 4.428 | 539,672 | -0.11(-2.46%) |
May 17, 2010 | 4.511 | 4.568 | 4.391 | 4.540 | 766,346 | +0.03(+0.73%) |
May 14, 2010 | 4.555 | 4.579 | 4.432 | 4.507 | 733,347 | -0.08(-1.72%) |
May 13, 2010 | 4.599 | 4.626 | 4.548 | 4.586 | 1,150,390 | -0.02(-0.33%) |
May 12, 2010 | 4.566 | 4.623 | 4.557 | 4.601 | 1,941,681 | +0.04(+0.96%) |
May 11, 2010 | 4.629 | 4.667 | 4.478 | 4.557 | 1,386,901 | +0.00(+0.00%) |
May 10, 2010 | 4.529 | 4.570 | 4.419 | 4.557 | 918,041 | +0.24(+5.63%) |
May 07, 2010 | 4.511 | 4.586 | 4.253 | 4.314 | 1,936,377 | -0.22(-4.87%) |
May 06, 2010 | 4.680 | 4.791 | 4.225 | 4.535 | 1,211,869 | -0.16(-3.45%) |
May 05, 2010 | 4.695 | 4.796 | 4.638 | 4.697 | 1,434,967 | -0.09(-1.96%) |
May 04, 2010 | 4.796 | 4.945 | 4.770 | 4.791 | 2,302,347 | +0.11(+2.29%) |
May 03, 2010 | 4.590 | 4.736 | 4.590 | 4.684 | 853,072 | +0.11(+2.34%) |
Apr 30, 2010 | 4.708 | 4.741 | 4.577 | 4.577 | 879,272 | -0.14(-3.06%) |
Apr 29, 2010 | 4.697 | 4.732 | 4.656 | 4.721 | 993,391 | +0.04(+0.89%) |
Apr 28, 2010 | 4.651 | 4.724 | 4.629 | 4.680 | 661,822 | +0.05(+1.14%) |
Apr 27, 2010 | 4.669 | 4.721 | 4.559 | 4.627 | 1,006,329 | -0.06(-1.35%) |
Apr 26, 2010 | 4.748 | 4.791 | 4.682 | 4.691 | 728,071 | -0.08(-1.61%) |
Apr 23, 2010 | 4.739 | 4.770 | 4.669 | 4.767 | 776,671 | +0.04(+0.79%) |
Apr 22, 2010 | 4.459 | 4.736 | 4.397 | 4.730 | 2,350,034 | +0.39(+8.92%) |
Apr 21, 2010 | 4.349 | 4.356 | 4.288 | 4.343 | 489,175 | -0.01(-0.30%) |
Apr 20, 2010 | 4.316 | 4.384 | 4.301 | 4.356 | 696,333 | +0.07(+1.69%) |
Apr 19, 2010 | 4.273 | 4.301 | 4.179 | 4.284 | 406,968 | +0.00(+0.10%) |
Apr 16, 2010 | 4.310 | 4.328 | 4.205 | 4.279 | 1,191,630 | -0.03(-0.71%) |
Apr 15, 2010 | 4.292 | 4.365 | 4.273 | 4.310 | 852,176 | +0.02(+0.51%) |
Apr 14, 2010 | 4.189 | 4.288 | 4.189 | 4.288 | 1,049,027 | +0.11(+2.62%) |
Apr 13, 2010 | 4.150 | 4.209 | 4.098 | 4.179 | 345,169 | +0.02(+0.42%) |
Apr 12, 2010 | 4.159 | 4.187 | 4.146 | 4.161 | 291,950 | -0.01(-0.16%) |
Apr 09, 2010 | 4.152 | 4.281 | 4.109 | 4.168 | 328,329 | +0.00(+0.05%) |
Apr 08, 2010 | 4.141 | 4.196 | 4.101 | 4.165 | 364,197 | -0.00(-0.11%) |
Apr 07, 2010 | 4.148 | 4.187 | 4.133 | 4.170 | 578,527 | +0.00(+0.11%) |
Apr 06, 2010 | 4.141 | 4.174 | 4.109 | 4.165 | 345,768 | +0.01(+0.26%) |
Apr 05, 2010 | 4.126 | 4.172 | 4.109 | 4.154 | 629,188 | +0.06(+1.39%) |