Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.008 | 4.033 | 3.977 | 4.021 | 2,984,713 | +0.01(+0.31%) |
Apr 28, 2011 | 4.008 | 4.008 | 3.933 | 4.008 | 3,631,469 | +0.02(+0.47%) |
Apr 27, 2011 | 3.971 | 4.002 | 3.927 | 3.989 | 2,281,171 | +0.02(+0.47%) |
Apr 26, 2011 | 3.914 | 3.977 | 3.908 | 3.971 | 4,486,028 | +0.09(+2.42%) |
Apr 25, 2011 | 3.933 | 3.958 | 3.858 | 3.877 | 2,772,055 | -0.06(-1.43%) |
Apr 21, 2011 | 3.933 | 3.958 | 3.902 | 3.933 | 4,676,725 | +0.03(+0.80%) |
Apr 20, 2011 | 3.952 | 3.964 | 3.883 | 3.902 | 3,941,735 | -0.02(-0.48%) |
Apr 19, 2011 | 3.927 | 3.977 | 3.902 | 3.920 | 2,672,866 | +0.00(+0.00%) |
Apr 18, 2011 | 3.883 | 3.939 | 3.776 | 3.920 | 2,416,795 | +0.01(+0.16%) |
Apr 15, 2011 | 3.852 | 3.952 | 3.839 | 3.914 | 4,396,138 | +0.04(+0.97%) |
Apr 14, 2011 | 3.826 | 3.877 | 3.808 | 3.877 | 1,863,145 | +0.04(+1.14%) |
Apr 13, 2011 | 3.852 | 3.883 | 3.833 | 3.833 | 4,222,965 | -0.01(-0.33%) |
Apr 12, 2011 | 3.877 | 3.895 | 3.820 | 3.845 | 2,407,296 | -0.06(-1.60%) |
Apr 11, 2011 | 3.883 | 3.971 | 3.877 | 3.908 | 3,632,874 | +0.05(+1.30%) |
Apr 08, 2011 | 3.945 | 3.952 | 3.820 | 3.858 | 2,498,053 | -0.06(-1.60%) |
Apr 07, 2011 | 3.952 | 3.952 | 3.837 | 3.920 | 3,513,608 | -0.02(-0.48%) |
Apr 06, 2011 | 3.877 | 3.952 | 3.858 | 3.939 | 9,073,159 | +0.06(+1.45%) |
Apr 05, 2011 | 3.808 | 3.927 | 3.758 | 3.883 | 4,811,256 | +0.09(+2.31%) |
Apr 04, 2011 | 3.720 | 3.814 | 3.708 | 3.795 | 8,207,024 | +0.09(+2.36%) |
Apr 01, 2011 | 3.632 | 3.708 | 3.614 | 3.708 | 4,909,337 | +0.08(+2.07%) |
Mar 31, 2011 | 3.513 | 3.632 | 3.507 | 3.632 | 4,673,019 | +0.11(+3.02%) |
Mar 30, 2011 | 3.526 | 3.538 | 3.501 | 3.526 | 2,592,993 | +0.01(+0.36%) |
Mar 29, 2011 | 3.463 | 3.526 | 3.463 | 3.513 | 2,399,035 | +0.06(+1.81%) |
Mar 28, 2011 | 3.476 | 3.488 | 3.451 | 3.451 | 1,010,434 | -0.01(-0.36%) |
Mar 25, 2011 | 3.532 | 3.532 | 3.457 | 3.463 | 3,018,277 | -0.06(-1.78%) |
Mar 24, 2011 | 3.488 | 3.526 | 3.444 | 3.526 | 2,302,485 | +0.04(+1.08%) |
Mar 23, 2011 | 3.451 | 3.495 | 3.407 | 3.488 | 2,250,165 | +0.05(+1.46%) |
Mar 22, 2011 | 3.463 | 3.507 | 3.413 | 3.438 | 3,453,066 | -0.03(-0.72%) |
Mar 21, 2011 | 3.451 | 3.501 | 3.419 | 3.463 | 3,122,347 | -0.01(-0.18%) |
Mar 18, 2011 | 3.413 | 3.482 | 3.388 | 3.470 | 3,870,708 | +0.08(+2.40%) |
Mar 17, 2011 | 3.382 | 3.438 | 3.369 | 3.388 | 5,661,303 | +0.02(+0.56%) |
Mar 16, 2011 | 3.432 | 3.463 | 3.357 | 3.369 | 5,954,235 | -0.06(-1.65%) |
Mar 15, 2011 | 3.394 | 3.444 | 3.382 | 3.426 | 2,342,383 | -0.04(-1.08%) |
Mar 14, 2011 | 3.413 | 3.476 | 3.401 | 3.463 | 3,038,021 | +0.01(+0.18%) |
Mar 11, 2011 | 3.444 | 3.482 | 3.394 | 3.457 | 3,248,158 | +0.01(+0.18%) |
Mar 10, 2011 | 3.457 | 3.495 | 3.419 | 3.451 | 5,373,042 | -0.06(-1.61%) |
Mar 09, 2011 | 3.513 | 3.563 | 3.482 | 3.507 | 3,526,647 | -0.05(-1.41%) |
Mar 08, 2011 | 3.557 | 3.582 | 3.507 | 3.557 | 3,304,164 | +0.01(+0.35%) |
Mar 07, 2011 | 3.557 | 3.601 | 3.476 | 3.545 | 4,022,599 | -0.01(-0.18%) |
Mar 04, 2011 | 3.695 | 3.695 | 3.538 | 3.551 | 3,978,830 | -0.08(-2.07%) |
Mar 03, 2011 | 3.571 | 3.626 | 3.553 | 3.626 | 8,563,541 | +0.08(+2.24%) |
Mar 02, 2011 | 3.431 | 3.553 | 3.425 | 3.547 | 9,439,557 | +0.13(+3.75%) |
Mar 01, 2011 | 3.419 | 3.461 | 3.351 | 3.419 | 13,385,697 | +0.03(+0.90%) |
Feb 28, 2011 | 3.174 | 3.538 | 3.168 | 3.388 | 24,637,432 | +0.42(+14.20%) |
Feb 25, 2011 | 2.942 | 3.058 | 2.924 | 2.967 | 6,561,156 | +0.05(+1.67%) |
Feb 24, 2011 | 2.924 | 2.955 | 2.904 | 2.918 | 5,578,989 | +0.01(+0.42%) |
Feb 23, 2011 | 2.948 | 2.955 | 2.900 | 2.906 | 8,389,420 | +0.04(+1.49%) |
Feb 22, 2011 | 3.003 | 3.010 | 2.845 | 2.863 | 9,825,865 | -0.14(-4.77%) |
Feb 18, 2011 | 3.046 | 3.064 | 3.003 | 3.006 | 4,705,922 | -0.02(-0.51%) |
Feb 17, 2011 | 3.064 | 3.089 | 2.991 | 3.022 | 7,368,688 | -0.05(-1.59%) |
Feb 16, 2011 | 3.235 | 3.284 | 3.052 | 3.071 | 11,386,105 | -0.25(-7.54%) |
Feb 15, 2011 | 3.419 | 3.419 | 3.309 | 3.321 | 5,508,175 | -0.01(-0.37%) |
Feb 14, 2011 | 3.284 | 3.419 | 3.260 | 3.333 | 9,331,421 | +0.16(+5.00%) |
Feb 11, 2011 | 3.052 | 3.180 | 3.040 | 3.174 | 4,838,355 | +0.15(+4.84%) |
Feb 10, 2011 | 3.010 | 3.083 | 2.997 | 3.028 | 2,665,963 | +0.02(+0.61%) |
Feb 09, 2011 | 3.040 | 3.046 | 3.003 | 3.010 | 2,191,706 | -0.03(-0.90%) |
Feb 08, 2011 | 3.028 | 3.046 | 3.010 | 3.037 | 1,777,812 | +0.02(+0.71%) |
Feb 07, 2011 | 3.034 | 3.052 | 3.003 | 3.016 | 2,185,430 | +0.01(+0.41%) |
Feb 04, 2011 | 3.010 | 3.034 | 2.997 | 3.003 | 1,718,137 | +0.00(+0.00%) |
Feb 03, 2011 | 2.997 | 3.071 | 2.991 | 3.003 | 3,262,240 | +0.02(+0.51%) |
Feb 02, 2011 | 3.077 | 3.083 | 2.979 | 2.988 | 2,614,790 | -0.08(-2.68%) |
Feb 01, 2011 | 3.034 | 3.083 | 3.028 | 3.071 | 1,557,499 | +0.05(+1.82%) |
Jan 31, 2011 | 3.010 | 3.028 | 2.979 | 3.016 | 1,907,114 | +0.01(+0.20%) |
Jan 28, 2011 | 3.095 | 3.095 | 2.979 | 3.010 | 2,997,040 | -0.08(-2.52%) |
Jan 27, 2011 | 3.058 | 3.113 | 3.052 | 3.087 | 1,751,959 | +0.03(+1.05%) |
Jan 26, 2011 | 2.942 | 3.077 | 2.936 | 3.055 | 3,440,750 | +0.10(+3.41%) |
Jan 25, 2011 | 3.003 | 3.010 | 2.938 | 2.955 | 3,886,738 | -0.05(-1.63%) |
Jan 24, 2011 | 2.973 | 3.022 | 2.961 | 3.003 | 2,859,642 | +0.03(+1.03%) |
Jan 21, 2011 | 3.113 | 3.126 | 2.967 | 2.973 | 6,744,690 | -0.15(-4.70%) |
Jan 20, 2011 | 3.174 | 3.174 | 3.083 | 3.119 | 10,392,427 | +0.10(+3.23%) |
Jan 19, 2011 | 3.126 | 3.174 | 2.948 | 3.022 | 11,321,330 | -0.10(-3.13%) |
Jan 18, 2011 | 3.357 | 3.357 | 3.119 | 3.119 | 8,093,516 | -0.23(-6.75%) |
Jan 14, 2011 | 3.419 | 3.437 | 3.333 | 3.345 | 3,044,257 | -0.07(-1.97%) |
Jan 13, 2011 | 3.376 | 3.449 | 3.357 | 3.412 | 5,895,980 | +0.02(+0.72%) |
Jan 12, 2011 | 3.406 | 3.412 | 3.315 | 3.388 | 3,868,776 | -0.01(-0.18%) |
Jan 11, 2011 | 3.290 | 3.394 | 3.272 | 3.394 | 6,037,701 | +0.10(+3.15%) |
Jan 10, 2011 | 3.583 | 3.663 | 3.278 | 3.290 | 10,753,262 | -0.48(-12.64%) |
Jan 07, 2011 | 3.785 | 3.809 | 3.736 | 3.767 | 1,645,289 | -0.02(-0.48%) |
Jan 06, 2011 | 3.797 | 3.815 | 3.754 | 3.785 | 1,736,454 | -0.01(-0.16%) |
Jan 05, 2011 | 3.773 | 3.797 | 3.754 | 3.791 | 2,519,110 | -0.02(-0.64%) |
Jan 04, 2011 | 3.907 | 3.907 | 3.773 | 3.815 | 2,586,034 | -0.07(-1.73%) |
Jan 03, 2011 | 3.846 | 3.895 | 3.821 | 3.882 | 1,797,270 | +0.08(+2.09%) |
Dec 31, 2010 | 3.797 | 3.876 | 3.773 | 3.803 | 1,838,890 | +0.01(+0.16%) |
Dec 30, 2010 | 3.785 | 3.821 | 3.754 | 3.797 | 1,622,516 | -0.01(-0.16%) |
Dec 29, 2010 | 3.907 | 3.919 | 3.779 | 3.803 | 2,413,916 | -0.09(-2.20%) |
Dec 28, 2010 | 3.962 | 3.962 | 3.852 | 3.889 | 1,910,173 | -0.09(-2.15%) |
Dec 27, 2010 | 3.882 | 3.998 | 3.870 | 3.974 | 2,606,935 | +0.07(+1.80%) |
Dec 23, 2010 | 3.895 | 3.913 | 3.864 | 3.904 | 1,135,015 | +0.01(+0.24%) |
Dec 22, 2010 | 3.913 | 3.919 | 3.882 | 3.895 | 1,348,187 | +0.00(+0.00%) |
Dec 21, 2010 | 3.937 | 3.956 | 3.876 | 3.895 | 1,639,992 | -0.02(-0.47%) |
Dec 20, 2010 | 3.864 | 3.937 | 3.858 | 3.913 | 2,717,599 | +0.06(+1.58%) |
Dec 17, 2010 | 3.846 | 3.889 | 3.791 | 3.852 | 5,637,321 | +0.01(+0.32%) |
Dec 16, 2010 | 3.773 | 3.852 | 3.767 | 3.840 | 2,907,015 | +0.07(+1.78%) |
Dec 15, 2010 | 3.724 | 3.791 | 3.718 | 3.773 | 2,880,730 | +0.02(+0.65%) |
Dec 14, 2010 | 3.669 | 3.767 | 3.663 | 3.748 | 2,936,413 | +0.07(+1.82%) |
Dec 13, 2010 | 3.712 | 3.712 | 3.675 | 3.681 | 1,995,059 | -0.01(-0.17%) |
Dec 10, 2010 | 3.651 | 3.705 | 3.638 | 3.687 | 2,797,488 | +0.03(+0.75%) |
Dec 09, 2010 | 3.651 | 3.663 | 3.614 | 3.660 | 5,159,875 | +0.02(+0.42%) |
Dec 08, 2010 | 3.632 | 3.681 | 3.620 | 3.644 | 6,670,940 | +0.02(+0.51%) |
Dec 07, 2010 | 3.589 | 3.693 | 3.577 | 3.626 | 5,371,553 | +0.07(+2.06%) |
Dec 06, 2010 | 3.589 | 3.589 | 3.541 | 3.553 | 3,726,395 | -0.03(-0.85%) |
Dec 03, 2010 | 3.596 | 3.614 | 3.565 | 3.583 | 3,522,813 | -0.01(-0.17%) |
Dec 02, 2010 | 3.583 | 3.608 | 3.553 | 3.589 | 3,908,738 | +0.02(+0.51%) |
Dec 01, 2010 | 3.577 | 3.608 | 3.541 | 3.571 | 6,072,657 | +0.04(+1.21%) |
Nov 30, 2010 | 3.596 | 3.596 | 3.498 | 3.528 | 8,496,576 | -0.07(-2.03%) |
Nov 29, 2010 | 3.504 | 3.602 | 3.486 | 3.602 | 4,307,192 | +0.08(+2.25%) |
Nov 26, 2010 | 3.565 | 3.565 | 3.516 | 3.522 | 575,573 | -0.05(-1.37%) |
Nov 24, 2010 | 3.522 | 3.571 | 3.571 | 3.571 | 3,248,502 | +0.07(+1.92%) |
Nov 23, 2010 | 3.419 | 3.516 | 3.388 | 3.504 | 4,284,863 | +0.06(+1.86%) |
Nov 22, 2010 | 3.510 | 3.516 | 3.412 | 3.440 | 2,457,545 | -0.06(-1.66%) |
Nov 19, 2010 | 3.486 | 3.516 | 3.449 | 3.498 | 2,738,044 | +0.02(+0.70%) |
Nov 18, 2010 | 3.461 | 3.498 | 3.437 | 3.473 | 3,948,428 | +0.03(+0.89%) |
Nov 17, 2010 | 3.425 | 3.467 | 3.376 | 3.443 | 7,049,370 | +0.03(+0.89%) |
Nov 16, 2010 | 3.296 | 3.425 | 3.260 | 3.412 | 9,413,620 | +0.11(+3.33%) |
Nov 15, 2010 | 3.345 | 3.345 | 3.303 | 3.303 | 2,552,952 | -0.02(-0.55%) |
Nov 12, 2010 | 3.284 | 3.339 | 3.248 | 3.321 | 5,110,382 | +0.01(+0.37%) |
Nov 11, 2010 | 3.364 | 3.364 | 3.309 | 3.309 | 2,791,444 | -0.09(-2.52%) |
Nov 10, 2010 | 3.364 | 3.425 | 3.364 | 3.394 | 2,165,624 | +0.02(+0.72%) |
Nov 09, 2010 | 3.394 | 3.431 | 3.364 | 3.370 | 2,210,846 | -0.03(-0.90%) |
Nov 08, 2010 | 3.412 | 3.431 | 3.394 | 3.400 | 1,963,748 | -0.03(-0.89%) |
Nov 05, 2010 | 3.388 | 3.443 | 3.354 | 3.431 | 5,090,480 | +0.05(+1.63%) |
Nov 04, 2010 | 3.345 | 3.400 | 3.327 | 3.376 | 6,317,091 | +0.07(+2.22%) |
Nov 03, 2010 | 3.309 | 3.333 | 3.266 | 3.303 | 2,732,697 | +0.01(+0.37%) |
Nov 02, 2010 | 3.223 | 3.309 | 3.174 | 3.290 | 5,572,810 | +0.10(+3.06%) |
Nov 01, 2010 | 3.229 | 3.229 | 3.187 | 3.193 | 2,157,759 | +0.01(+0.19%) |
Oct 29, 2010 | 3.168 | 3.217 | 3.168 | 3.187 | 2,466,885 | +0.02(+0.77%) |
Oct 28, 2010 | 3.180 | 3.205 | 3.162 | 3.162 | 1,863,465 | +0.00(+0.00%) |
Oct 27, 2010 | 3.187 | 3.217 | 3.132 | 3.162 | 6,845,553 | -0.28(-8.16%) |
Oct 25, 2010 | 3.437 | 3.467 | 3.431 | 3.443 | 1,210,573 | +0.04(+1.08%) |
Oct 22, 2010 | 3.376 | 3.419 | 3.357 | 3.406 | 1,550,547 | +0.05(+1.45%) |
Oct 21, 2010 | 3.431 | 3.431 | 3.333 | 3.357 | 2,509,871 | -0.05(-1.61%) |
Oct 20, 2010 | 3.339 | 3.449 | 3.339 | 3.412 | 1,901,029 | +0.07(+2.19%) |
Oct 19, 2010 | 3.406 | 3.437 | 3.327 | 3.339 | 1,407,886 | -0.10(-3.01%) |
Oct 18, 2010 | 3.388 | 3.449 | 3.388 | 3.443 | 1,179,249 | +0.07(+2.17%) |
Oct 15, 2010 | 3.431 | 3.431 | 3.351 | 3.370 | 2,072,206 | -0.02(-0.72%) |
Oct 14, 2010 | 3.394 | 3.406 | 3.327 | 3.394 | 1,620,372 | -0.01(-0.36%) |
Oct 13, 2010 | 3.315 | 3.431 | 3.296 | 3.406 | 2,605,708 | +0.09(+2.76%) |
Oct 12, 2010 | 3.296 | 3.345 | 3.278 | 3.315 | 2,032,321 | +0.00(+0.00%) |
Oct 11, 2010 | 3.278 | 3.345 | 3.278 | 3.315 | 1,737,034 | +0.04(+1.12%) |
Oct 08, 2010 | 3.272 | 3.278 | 3.235 | 3.278 | 1,806,078 | +0.02(+0.56%) |
Oct 07, 2010 | 3.266 | 3.284 | 3.235 | 3.260 | 2,541,764 | +0.00(+0.00%) |
Oct 06, 2010 | 3.217 | 3.266 | 3.193 | 3.260 | 2,527,512 | +0.03(+0.95%) |
Oct 05, 2010 | 3.174 | 3.235 | 3.144 | 3.229 | 2,733,921 | +0.09(+2.72%) |
Oct 04, 2010 | 3.211 | 3.248 | 3.132 | 3.144 | 3,523,947 | -0.07(-2.09%) |
Oct 01, 2010 | 3.260 | 3.272 | 3.205 | 3.211 | 2,452,211 | +0.00(+0.00%) |
Sep 30, 2010 | 3.254 | 3.266 | 3.199 | 3.211 | 4,602,823 | -0.02(-0.57%) |
Sep 29, 2010 | 3.266 | 3.296 | 3.223 | 3.229 | 2,275,154 | -0.03(-0.94%) |
Sep 28, 2010 | 3.217 | 3.266 | 3.174 | 3.260 | 3,446,552 | +0.04(+1.33%) |
Sep 27, 2010 | 3.150 | 3.235 | 3.144 | 3.217 | 3,562,076 | +0.08(+2.63%) |
Sep 24, 2010 | 3.162 | 3.174 | 3.132 | 3.135 | 4,060,795 | -0.01(-0.29%) |
Sep 23, 2010 | 3.168 | 3.180 | 3.144 | 3.144 | 2,070,991 | -0.03(-0.96%) |
Sep 22, 2010 | 3.193 | 3.223 | 3.162 | 3.174 | 2,968,674 | -0.02(-0.76%) |
Sep 21, 2010 | 3.205 | 3.235 | 3.187 | 3.199 | 4,216,227 | -0.01(-0.38%) |
Sep 20, 2010 | 3.199 | 3.235 | 3.181 | 3.211 | 4,404,772 | +0.02(+0.77%) |
Sep 17, 2010 | 3.223 | 3.223 | 3.156 | 3.187 | 4,220,721 | +0.02(+0.77%) |
Sep 15, 2010 | 3.150 | 3.211 | 3.150 | 3.162 | 3,359,964 | +0.00(+0.00%) |
Sep 14, 2010 | 3.235 | 3.235 | 3.144 | 3.162 | 4,330,231 | -0.07(-2.26%) |
Sep 13, 2010 | 3.211 | 3.266 | 3.144 | 3.235 | 6,274,194 | +0.04(+1.34%) |
Sep 10, 2010 | 3.221 | 3.232 | 3.165 | 3.193 | 6,371,799 | +0.01(+0.17%) |
Sep 09, 2010 | 3.237 | 3.243 | 3.172 | 3.187 | 5,266,276 | -0.01(-0.35%) |
Sep 08, 2010 | 3.198 | 3.226 | 3.176 | 3.198 | 4,917,281 | +0.02(+0.53%) |
Sep 07, 2010 | 3.237 | 3.260 | 3.159 | 3.182 | 4,820,336 | -0.04(-1.21%) |
Sep 03, 2010 | 3.260 | 3.282 | 3.198 | 3.221 | 5,122,733 | +0.00(+0.00%) |
Sep 02, 2010 | 3.215 | 3.237 | 3.187 | 3.221 | 4,508,952 | +0.03(+1.05%) |
Sep 01, 2010 | 3.204 | 3.215 | 3.170 | 3.187 | 3,322,000 | +0.03(+0.88%) |
Aug 31, 2010 | 3.120 | 3.165 | 3.087 | 3.159 | 4,694,312 | +0.04(+1.43%) |
Aug 30, 2010 | 3.120 | 3.182 | 3.081 | 3.115 | 4,570,642 | +0.00(+0.00%) |
Aug 27, 2010 | 3.126 | 3.137 | 3.031 | 3.115 | 4,738,739 | +0.03(+0.90%) |
Aug 26, 2010 | 3.087 | 3.148 | 3.062 | 3.087 | 5,494,021 | +0.02(+0.54%) |
Aug 25, 2010 | 3.009 | 3.070 | 2.987 | 3.070 | 2,778,804 | +0.03(+0.92%) |
Aug 24, 2010 | 3.009 | 3.081 | 2.981 | 3.042 | 3,775,533 | +0.00(+0.09%) |
Aug 23, 2010 | 3.059 | 3.098 | 3.037 | 3.039 | 5,082,526 | +0.01(+0.28%) |
Aug 20, 2010 | 2.925 | 3.042 | 2.925 | 3.031 | 4,293,564 | +0.09(+3.23%) |
Aug 19, 2010 | 3.003 | 3.020 | 2.914 | 2.936 | 5,238,967 | -0.07(-2.41%) |
Aug 18, 2010 | 3.026 | 3.059 | 2.936 | 3.009 | 8,967,099 | -0.02(-0.55%) |
Aug 17, 2010 | 2.897 | 3.056 | 2.858 | 3.026 | 15,995,219 | +0.16(+5.64%) |
Aug 16, 2010 | 2.897 | 2.936 | 2.803 | 2.864 | 17,846,412 | -0.02(-0.77%) |
Aug 13, 2010 | 3.126 | 3.187 | 2.769 | 2.886 | 43,964,832 | -0.57(-16.45%) |
Aug 12, 2010 | 3.360 | 3.505 | 3.349 | 3.455 | 4,412,738 | +0.07(+2.14%) |
Aug 11, 2010 | 3.482 | 3.482 | 3.371 | 3.382 | 7,008,569 | -0.13(-3.80%) |
Aug 10, 2010 | 3.594 | 3.624 | 3.516 | 3.516 | 3,857,560 | -0.09(-2.62%) |
Aug 09, 2010 | 3.616 | 3.633 | 3.566 | 3.611 | 2,762,414 | +0.03(+0.78%) |
Aug 06, 2010 | 3.583 | 3.677 | 3.549 | 3.583 | 3,308,419 | -0.02(-0.62%) |
Aug 05, 2010 | 3.650 | 3.711 | 3.521 | 3.605 | 16,867,302 | -0.09(-2.41%) |
Aug 04, 2010 | 3.700 | 3.761 | 3.694 | 3.694 | 7,890,060 | +0.00(+0.00%) |
Aug 03, 2010 | 3.666 | 3.739 | 3.583 | 3.694 | 6,179,823 | +0.00(+0.00%) |
Aug 02, 2010 | 3.499 | 3.705 | 3.482 | 3.694 | 16,047,297 | +0.23(+6.59%) |
Jul 30, 2010 | 3.443 | 3.505 | 3.399 | 3.466 | 2,284,261 | -0.01(-0.16%) |
Jul 29, 2010 | 3.349 | 3.488 | 3.338 | 3.471 | 3,746,502 | +0.13(+4.01%) |
Jul 28, 2010 | 3.410 | 3.466 | 3.338 | 3.338 | 2,579,604 | -0.09(-2.60%) |
Jul 27, 2010 | 3.416 | 3.460 | 3.404 | 3.427 | 3,913,566 | +0.02(+0.65%) |
Jul 26, 2010 | 3.343 | 3.432 | 3.315 | 3.404 | 3,701,730 | +0.08(+2.52%) |
Jul 23, 2010 | 3.282 | 3.332 | 3.243 | 3.321 | 4,391,782 | +0.03(+1.02%) |
Jul 22, 2010 | 3.338 | 3.357 | 3.265 | 3.287 | 6,119,705 | -0.01(-0.34%) |
Jul 21, 2010 | 3.354 | 3.360 | 3.293 | 3.299 | 3,695,773 | -0.04(-1.33%) |
Jul 20, 2010 | 3.321 | 3.360 | 3.297 | 3.343 | 3,010,910 | -0.02(-0.50%) |
Jul 19, 2010 | 3.326 | 3.388 | 3.299 | 3.360 | 4,303,358 | +0.04(+1.34%) |
Jul 16, 2010 | 3.377 | 3.388 | 3.304 | 3.315 | 2,567,562 | -0.08(-2.30%) |
Jul 15, 2010 | 3.416 | 3.421 | 3.354 | 3.393 | 2,723,400 | -0.01(-0.16%) |
Jul 14, 2010 | 3.343 | 3.410 | 3.326 | 3.399 | 2,229,125 | +0.04(+1.16%) |
Jul 13, 2010 | 3.321 | 3.377 | 3.304 | 3.360 | 2,884,178 | +0.07(+2.03%) |
Jul 12, 2010 | 3.315 | 3.326 | 3.260 | 3.293 | 1,936,608 | -0.04(-1.17%) |
Jul 09, 2010 | 3.282 | 3.338 | 3.265 | 3.332 | 2,651,844 | +0.03(+1.01%) |
Jul 08, 2010 | 3.254 | 3.310 | 3.215 | 3.299 | 4,511,940 | +0.07(+2.25%) |
Jul 07, 2010 | 3.076 | 3.237 | 3.065 | 3.226 | 4,243,060 | +0.17(+5.46%) |
Jul 06, 2010 | 3.131 | 3.187 | 3.059 | 3.059 | 4,414,891 | -0.07(-2.31%) |
Jul 02, 2010 | 3.131 | 3.176 | 3.070 | 3.131 | 2,233,705 | +0.01(+0.36%) |
Jul 01, 2010 | 3.154 | 3.154 | 3.026 | 3.120 | 9,499,674 | -0.01(-0.36%) |
Jun 30, 2010 | 3.226 | 3.232 | 3.126 | 3.131 | 3,933,761 | -0.08(-2.60%) |
Jun 29, 2010 | 3.176 | 3.232 | 3.120 | 3.215 | 5,891,088 | +0.04(+1.41%) |
Jun 25, 2010 | 3.215 | 3.215 | 3.137 | 3.170 | 4,391,486 | -0.02(-0.52%) |
Jun 24, 2010 | 3.159 | 3.209 | 3.134 | 3.187 | 2,468,349 | +0.03(+1.06%) |
Jun 23, 2010 | 3.143 | 3.187 | 3.131 | 3.154 | 2,246,114 | +0.02(+0.71%) |
Jun 22, 2010 | 3.176 | 3.204 | 3.126 | 3.131 | 2,875,696 | -0.03(-1.06%) |
Jun 21, 2010 | 3.232 | 3.237 | 3.165 | 3.165 | 3,465,839 | -0.02(-0.70%) |
Jun 18, 2010 | 3.182 | 3.204 | 3.059 | 3.187 | 16,159,737 | +0.06(+1.78%) |
Jun 17, 2010 | 3.159 | 3.193 | 3.115 | 3.131 | 2,470,172 | -0.03(-0.88%) |
Jun 16, 2010 | 3.115 | 3.165 | 3.042 | 3.159 | 3,150,269 | +0.04(+1.25%) |
Jun 15, 2010 | 2.992 | 3.126 | 2.992 | 3.120 | 3,978,597 | +0.13(+4.28%) |
Jun 14, 2010 | 3.053 | 3.059 | 2.981 | 2.992 | 2,291,939 | -0.03(-1.10%) |
Jun 11, 2010 | 2.931 | 3.026 | 2.931 | 3.026 | 2,777,194 | +0.07(+2.26%) |
Jun 10, 2010 | 2.869 | 2.964 | 2.847 | 2.959 | 4,374,984 | +0.14(+5.15%) |
Jun 09, 2010 | 2.842 | 2.864 | 2.803 | 2.814 | 3,298,297 | -0.02(-0.59%) |
Jun 08, 2010 | 2.892 | 2.920 | 2.819 | 2.830 | 5,027,015 | -0.06(-1.93%) |
Jun 07, 2010 | 2.948 | 2.975 | 2.881 | 2.886 | 4,783,485 | -0.07(-2.31%) |
Jun 04, 2010 | 3.003 | 3.081 | 2.936 | 2.954 | 3,624,321 | -0.08(-2.71%) |
Jun 03, 2010 | 3.048 | 3.098 | 2.998 | 3.037 | 4,222,325 | +0.01(+0.18%) |
Jun 02, 2010 | 2.903 | 3.065 | 2.903 | 3.031 | 7,502,853 | +0.12(+4.21%) |
Jun 01, 2010 | 2.948 | 2.981 | 2.897 | 2.909 | 5,299,181 | -0.08(-2.79%) |
May 28, 2010 | 3.065 | 3.076 | 2.992 | 2.992 | 2,552,044 | -0.07(-2.36%) |
May 27, 2010 | 3.003 | 3.065 | 3.003 | 3.065 | 2,363,723 | +0.09(+3.19%) |
May 26, 2010 | 2.987 | 3.045 | 2.953 | 2.970 | 4,813,992 | -0.01(-0.37%) |
May 25, 2010 | 2.992 | 3.009 | 2.936 | 2.981 | 6,178,689 | -0.06(-2.01%) |
May 24, 2010 | 3.076 | 3.081 | 3.042 | 3.042 | 3,172,551 | -0.04(-1.44%) |
May 21, 2010 | 3.031 | 3.154 | 2.987 | 3.087 | 4,800,314 | +0.02(+0.54%) |
May 20, 2010 | 3.104 | 3.165 | 3.053 | 3.070 | 3,895,077 | -0.10(-3.16%) |
May 19, 2010 | 3.182 | 3.204 | 3.143 | 3.170 | 4,174,964 | -0.04(-1.22%) |
May 18, 2010 | 3.287 | 3.293 | 3.182 | 3.209 | 3,583,909 | -0.04(-1.37%) |
May 17, 2010 | 3.204 | 3.265 | 3.187 | 3.254 | 5,877,496 | +0.05(+1.57%) |
May 14, 2010 | 3.232 | 3.248 | 3.176 | 3.204 | 3,463,185 | -0.04(-1.37%) |
May 13, 2010 | 3.315 | 3.332 | 3.221 | 3.248 | 4,678,283 | -0.06(-1.85%) |
May 12, 2010 | 3.260 | 3.315 | 3.204 | 3.310 | 4,980,019 | +0.06(+1.89%) |
May 11, 2010 | 3.248 | 3.332 | 3.215 | 3.248 | 5,810,420 | -0.08(-2.51%) |
May 10, 2010 | 3.282 | 3.388 | 3.254 | 3.332 | 9,795,112 | +0.02(+0.50%) |
May 07, 2010 | 3.170 | 3.321 | 3.137 | 3.315 | 11,276,759 | +0.13(+4.02%) |
May 06, 2010 | 3.271 | 3.332 | 3.092 | 3.187 | 9,552,717 | -0.12(-3.54%) |
May 05, 2010 | 3.271 | 3.321 | 3.176 | 3.304 | 8,668,636 | +0.03(+1.02%) |
May 04, 2010 | 3.343 | 3.354 | 3.248 | 3.271 | 7,837,261 | -0.08(-2.33%) |