Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.871 | 5.874 | 5.793 | 5.800 | 661,020 | -0.04(-0.67%) |
May 23, 2011 | 5.780 | 5.876 | 5.754 | 5.839 | 1,741,178 | -0.18(-2.94%) |
May 20, 2011 | 6.121 | 6.131 | 5.983 | 6.016 | 1,261,652 | -0.14(-2.24%) |
May 19, 2011 | 6.146 | 6.194 | 6.050 | 6.154 | 1,566,205 | +0.06(+1.02%) |
May 18, 2011 | 5.971 | 6.103 | 5.926 | 6.091 | 1,033,522 | +0.13(+2.24%) |
May 17, 2011 | 5.974 | 6.016 | 5.815 | 5.958 | 2,752,347 | -0.10(-1.60%) |
May 16, 2011 | 6.062 | 6.188 | 6.026 | 6.055 | 909,245 | -0.07(-1.10%) |
May 13, 2011 | 6.302 | 6.302 | 6.044 | 6.123 | 3,021,074 | -0.15(-2.37%) |
May 12, 2011 | 6.122 | 6.292 | 6.048 | 6.271 | 1,541,441 | +0.10(+1.59%) |
May 11, 2011 | 6.313 | 6.315 | 6.096 | 6.173 | 2,111,651 | -0.17(-2.68%) |
May 10, 2011 | 6.279 | 6.380 | 6.257 | 6.343 | 2,239,963 | +0.11(+1.78%) |
May 09, 2011 | 6.174 | 6.290 | 6.145 | 6.233 | 1,183,858 | +0.06(+0.95%) |
May 06, 2011 | 6.237 | 6.343 | 6.117 | 6.174 | 4,569,087 | +0.09(+1.45%) |
May 05, 2011 | 6.207 | 6.255 | 5.987 | 6.086 | 3,003,922 | -0.19(-3.07%) |
May 04, 2011 | 6.384 | 6.400 | 6.214 | 6.278 | 2,269,091 | -0.14(-2.12%) |
May 03, 2011 | 6.400 | 6.466 | 6.330 | 6.414 | 1,227,297 | -0.00(-0.01%) |
May 02, 2011 | 6.390 | 6.418 | 6.378 | 6.415 | 3,044,950 | -0.02(-0.37%) |
Apr 29, 2011 | 6.380 | 6.454 | 6.369 | 6.438 | 1,877,000 | +0.09(+1.44%) |
Apr 28, 2011 | 6.225 | 6.365 | 6.225 | 6.347 | 1,790,453 | +0.10(+1.63%) |
Apr 27, 2011 | 6.125 | 6.266 | 6.100 | 6.245 | 2,041,621 | +0.15(+2.44%) |
Apr 26, 2011 | 5.972 | 6.116 | 5.952 | 6.096 | 1,440,126 | +0.16(+2.76%) |
Apr 25, 2011 | 5.956 | 5.957 | 5.886 | 5.933 | 1,808,290 | -0.04(-0.61%) |
Apr 21, 2011 | 5.942 | 5.971 | 5.892 | 5.969 | 2,200,609 | +0.07(+1.20%) |
Apr 20, 2011 | 5.848 | 5.924 | 5.829 | 5.898 | 2,733,216 | +0.26(+4.64%) |
Apr 19, 2011 | 5.572 | 5.644 | 5.551 | 5.637 | 1,001,527 | +0.09(+1.60%) |
Apr 18, 2011 | 5.557 | 5.562 | 5.399 | 5.548 | 4,377,013 | -0.20(-3.43%) |
Apr 15, 2011 | 5.705 | 5.782 | 5.654 | 5.745 | 1,130,777 | +0.07(+1.25%) |
Apr 14, 2011 | 5.566 | 5.692 | 5.503 | 5.674 | 1,250,716 | +0.02(+0.40%) |
Apr 13, 2011 | 5.738 | 5.739 | 5.587 | 5.651 | 1,132,274 | +0.01(+0.20%) |
Apr 12, 2011 | 5.698 | 5.723 | 5.596 | 5.640 | 1,921,124 | -0.16(-2.82%) |
Apr 11, 2011 | 5.828 | 5.885 | 5.763 | 5.804 | 617,429 | -0.00(-0.01%) |
Apr 08, 2011 | 5.901 | 5.901 | 5.715 | 5.804 | 1,087,694 | -0.04(-0.65%) |
Apr 07, 2011 | 5.863 | 5.889 | 5.731 | 5.842 | 1,218,924 | -0.03(-0.58%) |
Apr 06, 2011 | 5.888 | 5.902 | 5.832 | 5.876 | 1,073,409 | +0.06(+1.09%) |
Apr 05, 2011 | 5.780 | 5.870 | 5.756 | 5.813 | 1,419,701 | +0.00(+0.01%) |
Apr 04, 2011 | 5.809 | 5.834 | 5.778 | 5.812 | 1,157,368 | +0.03(+0.55%) |
Apr 01, 2011 | 5.805 | 5.846 | 5.737 | 5.781 | 1,715,145 | +0.07(+1.18%) |
Mar 31, 2011 | 5.749 | 5.794 | 5.713 | 5.713 | 1,247,925 | -0.03(-0.56%) |
Mar 30, 2011 | 5.713 | 5.795 | 5.710 | 5.745 | 1,166,782 | +0.10(+1.80%) |
Mar 29, 2011 | 5.543 | 5.657 | 5.518 | 5.643 | 615,348 | +0.10(+1.86%) |
Mar 28, 2011 | 5.600 | 5.636 | 5.540 | 5.540 | 2,043,803 | -0.03(-0.49%) |
Mar 25, 2011 | 5.542 | 5.622 | 5.529 | 5.567 | 2,525,004 | +0.06(+1.15%) |
Mar 24, 2011 | 5.484 | 5.531 | 5.415 | 5.504 | 1,457,025 | +0.11(+2.04%) |
Mar 23, 2011 | 5.270 | 5.428 | 5.244 | 5.394 | 800,546 | +0.08(+1.51%) |
Mar 22, 2011 | 5.353 | 5.353 | 5.298 | 5.314 | 589,569 | -0.01(-0.24%) |
Mar 21, 2011 | 5.340 | 5.360 | 5.298 | 5.326 | 2,463,576 | +0.22(+4.28%) |
Mar 18, 2011 | 5.170 | 5.192 | 5.064 | 5.108 | 2,571,615 | +0.12(+2.38%) |
Mar 17, 2011 | 4.971 | 5.019 | 4.904 | 4.989 | 2,826,335 | +0.19(+4.03%) |
Mar 16, 2011 | 5.044 | 5.059 | 4.726 | 4.796 | 4,227,464 | -0.31(-6.15%) |
Mar 15, 2011 | 5.041 | 5.183 | 5.029 | 5.110 | 2,773,458 | -0.18(-3.40%) |
Mar 14, 2011 | 5.278 | 5.307 | 5.167 | 5.290 | 1,315,519 | -0.07(-1.28%) |
Mar 11, 2011 | 5.205 | 5.419 | 5.205 | 5.358 | 2,293,018 | +0.08(+1.51%) |
Mar 10, 2011 | 5.447 | 5.447 | 5.261 | 5.279 | 2,419,427 | -0.31(-5.59%) |
Mar 09, 2011 | 5.571 | 5.630 | 5.517 | 5.591 | 920,561 | -0.00(-0.03%) |
Mar 08, 2011 | 5.447 | 5.638 | 5.400 | 5.593 | 1,284,716 | +0.18(+3.33%) |
Mar 07, 2011 | 5.560 | 5.621 | 5.355 | 5.413 | 1,440,177 | -0.10(-1.84%) |
Mar 04, 2011 | 5.653 | 5.653 | 5.399 | 5.514 | 1,994,402 | -0.13(-2.31%) |
Mar 03, 2011 | 5.515 | 5.675 | 5.515 | 5.645 | 1,216,716 | +0.25(+4.68%) |
Mar 02, 2011 | 5.361 | 5.444 | 5.328 | 5.392 | 1,010,483 | +0.02(+0.32%) |
Mar 01, 2011 | 5.678 | 5.678 | 5.375 | 5.375 | 2,278,657 | -0.25(-4.40%) |
Feb 28, 2011 | 5.598 | 5.622 | 5.523 | 5.622 | 872,657 | +0.14(+2.49%) |
Feb 25, 2011 | 5.458 | 5.509 | 5.390 | 5.485 | 1,563,338 | +0.10(+1.94%) |
Feb 24, 2011 | 5.424 | 5.492 | 5.275 | 5.381 | 1,726,614 | -0.07(-1.23%) |
Feb 23, 2011 | 5.559 | 5.570 | 5.378 | 5.448 | 2,092,900 | -0.13(-2.41%) |
Feb 22, 2011 | 5.715 | 5.770 | 5.533 | 5.583 | 3,204,192 | -0.25(-4.28%) |
Feb 18, 2011 | 5.746 | 5.838 | 5.725 | 5.832 | 766,749 | +0.10(+1.72%) |
Feb 17, 2011 | 5.651 | 5.744 | 5.647 | 5.734 | 760,279 | +0.04(+0.64%) |
Feb 16, 2011 | 5.639 | 5.712 | 5.619 | 5.697 | 1,113,803 | +0.10(+1.80%) |
Feb 15, 2011 | 5.617 | 5.617 | 5.557 | 5.596 | 580,612 | -0.06(-1.06%) |
Feb 14, 2011 | 5.643 | 5.665 | 5.613 | 5.656 | 712,223 | -0.00(-0.04%) |
Feb 11, 2011 | 5.547 | 5.676 | 5.543 | 5.659 | 1,553,722 | +0.07(+1.31%) |
Feb 10, 2011 | 5.538 | 5.604 | 5.494 | 5.586 | 1,406,101 | -0.02(-0.33%) |
Feb 09, 2011 | 5.585 | 5.619 | 5.540 | 5.604 | 1,134,152 | +0.01(+0.24%) |
Feb 08, 2011 | 5.495 | 5.594 | 5.486 | 5.591 | 671,626 | +0.11(+1.94%) |
Feb 07, 2011 | 5.421 | 5.516 | 5.417 | 5.484 | 976,179 | +0.10(+1.83%) |
Feb 04, 2011 | 5.352 | 5.386 | 5.305 | 5.386 | 1,282,838 | +0.03(+0.50%) |
Feb 03, 2011 | 5.306 | 5.371 | 5.248 | 5.359 | 789,002 | +0.04(+0.72%) |
Feb 02, 2011 | 5.311 | 5.343 | 5.295 | 5.321 | 1,080,412 | +0.00(+0.04%) |
Feb 01, 2011 | 5.200 | 5.334 | 5.189 | 5.319 | 1,935,968 | +0.19(+3.77%) |
Jan 31, 2011 | 5.080 | 5.126 | 5.032 | 5.126 | 1,617,028 | +0.08(+1.55%) |
Jan 28, 2011 | 5.273 | 5.273 | 5.022 | 5.047 | 3,155,577 | -0.21(-3.94%) |
Jan 27, 2011 | 5.249 | 5.300 | 5.241 | 5.254 | 863,903 | -0.00(-0.06%) |
Jan 26, 2011 | 5.258 | 5.300 | 5.233 | 5.258 | 1,944,797 | +0.01(+0.23%) |
Jan 25, 2011 | 5.219 | 5.248 | 5.142 | 5.246 | 2,408,719 | -0.00(-0.06%) |
Jan 24, 2011 | 5.098 | 5.250 | 5.098 | 5.249 | 2,184,040 | +0.14(+2.69%) |
Jan 21, 2011 | 5.141 | 5.152 | 5.086 | 5.111 | 1,056,510 | +0.06(+1.23%) |
Jan 20, 2011 | 5.013 | 5.073 | 4.950 | 5.049 | 1,681,678 | -0.00(-0.02%) |
Jan 19, 2011 | 5.085 | 5.099 | 5.022 | 5.050 | 1,355,253 | -0.01(-0.22%) |
Jan 18, 2011 | 5.008 | 5.086 | 5.007 | 5.061 | 978,945 | +0.07(+1.35%) |
Jan 14, 2011 | 4.893 | 5.001 | 4.888 | 4.994 | 943,372 | +0.07(+1.39%) |
Jan 13, 2011 | 4.958 | 4.962 | 4.887 | 4.925 | 810,036 | -0.03(-0.54%) |
Jan 12, 2011 | 4.925 | 4.990 | 4.918 | 4.952 | 1,139,024 | +0.10(+2.06%) |
Jan 11, 2011 | 4.871 | 4.893 | 4.813 | 4.852 | 1,056,663 | +0.04(+0.74%) |
Jan 10, 2011 | 4.806 | 4.825 | 4.732 | 4.816 | 912,087 | -0.04(-0.86%) |
Jan 07, 2011 | 4.886 | 4.905 | 4.764 | 4.858 | 1,329,297 | -0.03(-0.60%) |
Jan 06, 2011 | 4.929 | 4.931 | 4.848 | 4.887 | 938,627 | -0.02(-0.48%) |
Jan 05, 2011 | 4.828 | 4.928 | 4.773 | 4.911 | 1,154,780 | +0.04(+0.86%) |
Jan 04, 2011 | 5.163 | 5.163 | 4.800 | 4.869 | 875,930 | +0.03(+0.68%) |
Jan 03, 2011 | 4.840 | 4.891 | 4.831 | 4.836 | 1,254,243 | +0.11(+2.35%) |
Dec 31, 2010 | 4.704 | 4.750 | 4.670 | 4.725 | 497,947 | +0.01(+0.12%) |
Dec 30, 2010 | 4.727 | 4.748 | 4.698 | 4.719 | 480,997 | -0.02(-0.50%) |
Dec 29, 2010 | 4.759 | 4.785 | 4.743 | 4.743 | 386,178 | +0.01(+0.27%) |
Dec 28, 2010 | 4.734 | 4.744 | 4.670 | 4.730 | 417,463 | +0.03(+0.56%) |
Dec 27, 2010 | 4.660 | 4.713 | 4.655 | 4.704 | 665,790 | -0.02(-0.50%) |
Dec 23, 2010 | 4.712 | 4.732 | 4.691 | 4.727 | 484,448 | +0.02(+0.52%) |
Dec 22, 2010 | 4.676 | 4.714 | 4.670 | 4.703 | 481,657 | +0.03(+0.58%) |
Dec 21, 2010 | 4.651 | 4.691 | 4.637 | 4.676 | 856,875 | +0.07(+1.52%) |
Dec 20, 2010 | 4.643 | 4.657 | 4.564 | 4.606 | 903,663 | -0.03(-0.60%) |
Dec 17, 2010 | 4.616 | 4.636 | 4.573 | 4.633 | 508,578 | +0.00(+0.02%) |
Dec 16, 2010 | 4.601 | 4.651 | 4.539 | 4.632 | 1,002,795 | +0.04(+0.92%) |
Dec 15, 2010 | 4.594 | 4.657 | 4.567 | 4.590 | 1,029,869 | -0.02(-0.40%) |
Dec 14, 2010 | 4.566 | 4.647 | 4.564 | 4.609 | 1,059,073 | +0.06(+1.38%) |
Dec 13, 2010 | 4.572 | 4.611 | 4.541 | 4.546 | 601,748 | +0.03(+0.57%) |
Dec 10, 2010 | 4.505 | 4.528 | 4.462 | 4.521 | 665,587 | +0.05(+1.20%) |
Dec 09, 2010 | 4.531 | 4.531 | 4.439 | 4.467 | 758,909 | -0.01(-0.32%) |
Dec 08, 2010 | 4.465 | 4.488 | 4.426 | 4.481 | 428,475 | +0.03(+0.62%) |
Dec 07, 2010 | 4.558 | 4.572 | 4.452 | 4.454 | 1,663,384 | -0.01(-0.12%) |
Dec 06, 2010 | 4.469 | 4.492 | 4.448 | 4.459 | 683,475 | -0.02(-0.52%) |
Dec 03, 2010 | 4.409 | 4.489 | 4.403 | 4.482 | 1,704,184 | +0.03(+0.57%) |
Dec 02, 2010 | 4.347 | 4.469 | 4.311 | 4.457 | 1,228,616 | +0.12(+2.75%) |
Dec 01, 2010 | 4.230 | 4.355 | 4.223 | 4.337 | 1,654,783 | +0.27(+6.60%) |
Nov 30, 2010 | 4.004 | 4.125 | 3.997 | 4.069 | 961,513 | -0.05(-1.21%) |
Nov 29, 2010 | 4.071 | 4.137 | 3.979 | 4.119 | 1,373,852 | -0.03(-0.71%) |
Nov 26, 2010 | 4.148 | 4.190 | 4.129 | 4.148 | 1,015,380 | -0.10(-2.31%) |
Nov 24, 2010 | 4.163 | 4.246 | 4.246 | 4.246 | 1,132,909 | +0.15(+3.79%) |
Nov 23, 2010 | 4.130 | 4.132 | 4.036 | 4.091 | 2,940,108 | -0.16(-3.70%) |
Nov 22, 2010 | 4.221 | 4.256 | 4.113 | 4.249 | 1,692,944 | -0.03(-0.59%) |
Nov 19, 2010 | 4.234 | 4.277 | 4.194 | 4.274 | 362,505 | +0.03(+0.75%) |
Nov 18, 2010 | 4.163 | 4.274 | 4.163 | 4.242 | 1,497,241 | +0.18(+4.37%) |
Nov 17, 2010 | 4.088 | 4.097 | 4.050 | 4.064 | 1,037,328 | -0.01(-0.18%) |
Nov 16, 2010 | 4.194 | 4.194 | 4.030 | 4.072 | 1,724,204 | -0.20(-4.61%) |
Nov 15, 2010 | 4.249 | 4.353 | 4.249 | 4.268 | 792,021 | +0.01(+0.24%) |
Nov 12, 2010 | 4.294 | 4.345 | 4.197 | 4.258 | 2,520,386 | -0.10(-2.40%) |
Nov 11, 2010 | 4.343 | 4.387 | 4.303 | 4.363 | 1,024,160 | -0.08(-1.78%) |
Nov 10, 2010 | 4.426 | 4.459 | 4.335 | 4.442 | 1,292,074 | +0.01(+0.20%) |
Nov 09, 2010 | 4.519 | 4.519 | 4.384 | 4.433 | 1,308,998 | -0.07(-1.48%) |
Nov 08, 2010 | 4.490 | 4.511 | 4.447 | 4.499 | 410,409 | -0.04(-0.83%) |
Nov 05, 2010 | 4.528 | 4.545 | 4.472 | 4.537 | 1,023,830 | +0.01(+0.31%) |
Nov 04, 2010 | 4.401 | 4.533 | 4.390 | 4.523 | 2,032,741 | +0.25(+5.95%) |
Nov 03, 2010 | 4.260 | 4.284 | 4.099 | 4.269 | 1,343,150 | +0.03(+0.77%) |
Nov 02, 2010 | 4.253 | 4.274 | 4.232 | 4.237 | 899,121 | +0.07(+1.57%) |
Nov 01, 2010 | 4.216 | 4.297 | 4.100 | 4.171 | 3,511,612 | +0.00(+0.08%) |
Oct 29, 2010 | 4.135 | 4.178 | 4.102 | 4.168 | 1,070,618 | +0.02(+0.39%) |
Oct 28, 2010 | 4.228 | 4.232 | 4.093 | 4.152 | 2,852,241 | -0.02(-0.51%) |
Oct 27, 2010 | 4.148 | 4.180 | 4.060 | 4.173 | 2,432,316 | -0.05(-1.14%) |
Oct 25, 2010 | 4.241 | 4.309 | 4.215 | 4.221 | 1,217,452 | +0.04(+0.94%) |
Oct 22, 2010 | 4.206 | 4.208 | 4.156 | 4.182 | 932,537 | -0.01(-0.36%) |
Oct 21, 2010 | 4.209 | 4.272 | 4.112 | 4.197 | 1,987,754 | +0.05(+1.13%) |
Oct 20, 2010 | 4.040 | 4.197 | 4.040 | 4.150 | 1,647,171 | +0.14(+3.49%) |
Oct 19, 2010 | 4.087 | 4.106 | 3.940 | 4.010 | 1,848,684 | -0.15(-3.55%) |
Oct 18, 2010 | 4.107 | 4.206 | 4.103 | 4.158 | 571,529 | +0.05(+1.32%) |
Oct 15, 2010 | 4.197 | 4.197 | 4.048 | 4.104 | 1,343,252 | -0.04(-0.99%) |
Oct 14, 2010 | 4.124 | 4.160 | 4.058 | 4.145 | 785,475 | +0.00(+0.09%) |
Oct 13, 2010 | 4.116 | 4.209 | 4.100 | 4.141 | 1,799,359 | +0.09(+2.18%) |
Oct 12, 2010 | 4.020 | 4.090 | 3.921 | 4.052 | 739,296 | +0.01(+0.15%) |
Oct 11, 2010 | 4.061 | 4.067 | 4.013 | 4.046 | 442,329 | +0.01(+0.25%) |
Oct 08, 2010 | 4.037 | 4.064 | 3.970 | 4.037 | 1,355,837 | +0.06(+1.54%) |
Oct 07, 2010 | 4.035 | 4.037 | 3.927 | 3.975 | 449,154 | -0.02(-0.52%) |
Oct 06, 2010 | 3.973 | 4.005 | 3.949 | 3.996 | 1,089,191 | +0.04(+0.92%) |
Oct 05, 2010 | 3.880 | 3.988 | 3.843 | 3.960 | 1,808,975 | +0.19(+5.13%) |
Oct 04, 2010 | 3.831 | 3.872 | 3.724 | 3.767 | 1,146,382 | -0.08(-2.03%) |
Oct 01, 2010 | 3.845 | 3.890 | 3.804 | 3.845 | 2,375,049 | +0.04(+1.01%) |
Sep 30, 2010 | 3.916 | 3.972 | 3.760 | 3.806 | 2,792,513 | -0.04(-1.11%) |
Sep 29, 2010 | 3.853 | 3.892 | 3.818 | 3.849 | 2,101,375 | -0.03(-0.82%) |
Sep 28, 2010 | 3.827 | 3.903 | 3.743 | 3.880 | 2,619,824 | +0.05(+1.24%) |
Sep 27, 2010 | 3.883 | 3.892 | 3.826 | 3.833 | 989,145 | -0.04(-1.16%) |
Sep 24, 2010 | 3.793 | 3.885 | 3.785 | 3.878 | 985,846 | +0.20(+5.49%) |
Sep 23, 2010 | 3.676 | 3.775 | 3.655 | 3.676 | 1,427,567 | -0.08(-2.15%) |
Sep 22, 2010 | 3.784 | 3.823 | 3.727 | 3.757 | 2,073,794 | -0.03(-0.70%) |
Sep 21, 2010 | 3.774 | 3.851 | 3.735 | 3.783 | 1,523,401 | +0.01(+0.31%) |
Sep 20, 2010 | 3.661 | 3.795 | 3.642 | 3.772 | 1,340,562 | +0.15(+4.03%) |
Sep 17, 2010 | 3.625 | 3.666 | 3.587 | 3.625 | 818,561 | +0.04(+0.99%) |
Sep 15, 2010 | 3.518 | 3.602 | 3.504 | 3.590 | 815,999 | +0.04(+1.02%) |
Sep 14, 2010 | 3.547 | 3.606 | 3.517 | 3.554 | 1,562,932 | -0.01(-0.22%) |
Sep 13, 2010 | 3.566 | 3.586 | 3.510 | 3.562 | 1,891,285 | +0.09(+2.54%) |
Sep 10, 2010 | 3.452 | 3.478 | 3.427 | 3.473 | 1,160,565 | +0.04(+1.31%) |
Sep 09, 2010 | 3.502 | 3.502 | 3.403 | 3.428 | 1,607,081 | +0.03(+0.92%) |
Sep 08, 2010 | 3.371 | 3.439 | 3.371 | 3.397 | 1,290,120 | +0.04(+1.17%) |
Sep 07, 2010 | 3.419 | 3.424 | 3.346 | 3.358 | 1,114,742 | -0.10(-2.89%) |
Sep 03, 2010 | 3.428 | 3.463 | 3.381 | 3.458 | 2,100,944 | +0.13(+3.80%) |
Sep 02, 2010 | 3.305 | 3.334 | 3.272 | 3.331 | 1,756,021 | +0.04(+1.29%) |
Sep 01, 2010 | 3.156 | 3.295 | 3.153 | 3.289 | 3,202,644 | +0.24(+7.93%) |
Aug 31, 2010 | 3.047 | 3.109 | 2.993 | 3.047 | 2,537 | -0.02(-0.67%) |
Aug 30, 2010 | 3.146 | 3.175 | 3.068 | 3.068 | 1,287,786 | -0.11(-3.56%) |
Aug 27, 2010 | 3.181 | 3.184 | 2.985 | 3.181 | 2,596,049 | +0.16(+5.16%) |
Aug 26, 2010 | 3.126 | 3.129 | 3.014 | 3.025 | 1,751,759 | -0.07(-2.34%) |
Aug 25, 2010 | 3.039 | 3.124 | 2.984 | 3.097 | 1,769,089 | +0.02(+0.78%) |
Aug 24, 2010 | 3.108 | 3.145 | 3.034 | 3.073 | 1,719,154 | -0.13(-4.08%) |
Aug 23, 2010 | 3.275 | 3.322 | 3.200 | 3.204 | 1,578,334 | -0.04(-1.26%) |
Aug 20, 2010 | 3.266 | 3.268 | 3.175 | 3.245 | 1,251,198 | -0.05(-1.55%) |
Aug 19, 2010 | 3.400 | 3.415 | 3.244 | 3.296 | 4,856,387 | -0.15(-4.38%) |
Aug 18, 2010 | 3.412 | 3.490 | 3.356 | 3.447 | 10,149 | +0.03(+0.76%) |
Aug 17, 2010 | 3.385 | 3.492 | 3.358 | 3.421 | 1,047,579 | +0.11(+3.21%) |
Aug 16, 2010 | 3.270 | 3.338 | 3.234 | 3.315 | 1,176,246 | -0.01(-0.18%) |
Aug 13, 2010 | 3.320 | 3.363 | 3.311 | 3.320 | 1,606,929 | -0.01(-0.34%) |
Aug 12, 2010 | 3.270 | 3.374 | 3.270 | 3.332 | 1,820,190 | -0.07(-2.01%) |
Aug 11, 2010 | 3.509 | 3.512 | 3.380 | 3.400 | 10,149 | -0.26(-7.05%) |
Aug 10, 2010 | 3.628 | 3.715 | 3.565 | 3.658 | 1,935,485 | -0.05(-1.43%) |
Aug 09, 2010 | 3.700 | 3.736 | 3.661 | 3.711 | 2,023,175 | +0.04(+1.21%) |
Aug 06, 2010 | 3.666 | 3.668 | 3.523 | 3.666 | 1,950,506 | -0.01(-0.36%) |
Aug 05, 2010 | 3.622 | 3.685 | 3.622 | 3.680 | 1,284,006 | -0.01(-0.34%) |
Aug 04, 2010 | 3.665 | 3.714 | 3.636 | 3.692 | 1,701,266 | +0.05(+1.50%) |
Aug 03, 2010 | 3.648 | 3.676 | 3.570 | 3.638 | 618,393 | -0.04(-1.02%) |
Aug 02, 2010 | 3.610 | 3.693 | 3.588 | 3.676 | 1,496,734 | +0.20(+5.85%) |
Jul 30, 2010 | 3.473 | 3.508 | 3.311 | 3.473 | 2,593,968 | +0.00(+0.00%) |
Jul 29, 2010 | 3.565 | 3.593 | 3.394 | 3.473 | 2,567,555 | -0.03(-0.98%) |
Jul 28, 2010 | 3.541 | 3.555 | 3.471 | 3.507 | 2,318,036 | -0.04(-1.07%) |
Jul 27, 2010 | 3.584 | 3.584 | 3.501 | 3.545 | 2,651,692 | +0.02(+0.46%) |
Jul 26, 2010 | 3.438 | 3.533 | 3.424 | 3.529 | 2,667,576 | +0.10(+2.93%) |
Jul 23, 2010 | 3.318 | 3.447 | 3.302 | 3.428 | 2,689,777 | +0.10(+2.92%) |
Jul 22, 2010 | 3.238 | 3.372 | 3.238 | 3.331 | 3,267,980 | +0.18(+5.88%) |
Jul 21, 2010 | 3.280 | 3.282 | 3.101 | 3.146 | 3,315,884 | -0.10(-3.06%) |
Jul 20, 2010 | 3.035 | 3.253 | 3.032 | 3.245 | 6,076,681 | +0.07(+2.17%) |
Jul 19, 2010 | 3.164 | 3.206 | 3.101 | 3.176 | 2,123,855 | +0.06(+1.77%) |
Jul 16, 2010 | 3.121 | 3.328 | 3.112 | 3.121 | 2,157,652 | -0.24(-7.22%) |
Jul 15, 2010 | 3.378 | 3.393 | 3.261 | 3.364 | 1,519,290 | -0.02(-0.58%) |
Jul 14, 2010 | 3.364 | 3.416 | 3.324 | 3.384 | 2,078,996 | +0.01(+0.17%) |
Jul 13, 2010 | 3.330 | 3.423 | 3.330 | 3.378 | 2,537 | +0.14(+4.21%) |
Jul 12, 2010 | 3.201 | 3.244 | 3.181 | 3.241 | 886,764 | +0.02(+0.49%) |
Jul 09, 2010 | 3.225 | 3.229 | 3.152 | 3.225 | 1,447,129 | +0.06(+1.83%) |
Jul 08, 2010 | 3.120 | 3.170 | 3.073 | 3.168 | 1,886,617 | +0.11(+3.64%) |
Jul 07, 2010 | 2.822 | 3.065 | 2.819 | 3.056 | 2,668,261 | +0.24(+8.62%) |
Jul 06, 2010 | 2.861 | 2.912 | 2.746 | 2.814 | 2,109,900 | +0.05(+1.65%) |
Jul 02, 2010 | 2.768 | 2.839 | 2.710 | 2.768 | 2,399,331 | -0.03(-1.22%) |
Jul 01, 2010 | 2.842 | 2.861 | 2.713 | 2.802 | 1,562,247 | -0.04(-1.43%) |
Jun 30, 2010 | 2.911 | 2.961 | 2.830 | 2.843 | 3,365,184 | -0.09(-3.01%) |
Jun 29, 2010 | 3.069 | 3.069 | 2.876 | 2.931 | 2,287,157 | -0.28(-8.71%) |
Jun 25, 2010 | 3.211 | 3.236 | 3.131 | 3.211 | 1,706,392 | +0.02(+0.48%) |
Jun 24, 2010 | 3.285 | 3.299 | 3.175 | 3.196 | 1,684,292 | -0.14(-4.25%) |
Jun 23, 2010 | 3.339 | 3.399 | 3.268 | 3.338 | 1,838,662 | +0.01(+0.15%) |
Jun 22, 2010 | 3.488 | 3.528 | 3.324 | 3.333 | 1,931,578 | -0.15(-4.29%) |
Jun 21, 2010 | 3.620 | 3.638 | 3.449 | 3.482 | 1,650,444 | -0.01(-0.32%) |
Jun 18, 2010 | 3.493 | 3.519 | 3.478 | 3.493 | 526,872 | +0.01(+0.41%) |
Jun 17, 2010 | 3.481 | 3.482 | 3.361 | 3.479 | 1,635,017 | +0.02(+0.69%) |
Jun 16, 2010 | 3.391 | 3.468 | 3.380 | 3.455 | 5,074 | +0.02(+0.47%) |
Jun 15, 2010 | 3.314 | 3.450 | 3.297 | 3.439 | 864,918 | +0.20(+6.17%) |
Jun 14, 2010 | 3.335 | 3.375 | 3.239 | 3.239 | 1,296,438 | -0.02(-0.59%) |
Jun 11, 2010 | 3.142 | 3.267 | 3.142 | 3.258 | 1,853,327 | +0.04(+1.26%) |
Jun 10, 2010 | 3.114 | 3.232 | 3.114 | 3.218 | 1,589,371 | +0.24(+8.09%) |
Jun 09, 2010 | 3.052 | 3.125 | 2.957 | 2.977 | 1,787,738 | -0.04(-1.23%) |
Jun 08, 2010 | 2.910 | 3.022 | 2.850 | 3.014 | 1,692,665 | +0.11(+3.91%) |
Jun 07, 2010 | 3.035 | 3.045 | 2.898 | 2.900 | 1,843,990 | -0.10(-3.34%) |
Jun 04, 2010 | 3.000 | 3.176 | 2.967 | 3.000 | 2,286,472 | -0.32(-9.61%) |
Jun 03, 2010 | 3.356 | 3.376 | 3.244 | 3.319 | 1,512,110 | +0.00(+0.12%) |
Jun 02, 2010 | 3.155 | 3.316 | 3.129 | 3.315 | 12,686 | +0.21(+6.85%) |