Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.712 | 4.762 | 4.694 | 4.752 | 29,041 | +0.06(+1.21%) |
May 23, 2011 | 4.725 | 4.779 | 4.665 | 4.695 | 94,385 | -0.04(-0.78%) |
May 20, 2011 | 4.685 | 4.782 | 4.685 | 4.732 | 83,310 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.752 | 4.688 | 4.705 | 51,132 | -0.01(-0.21%) |
May 18, 2011 | 4.685 | 4.722 | 4.669 | 4.715 | 63,182 | +0.03(+0.64%) |
May 17, 2011 | 4.675 | 4.688 | 4.661 | 4.685 | 34,057 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.732 | 4.651 | 4.689 | 80,003 | -0.02(-0.41%) |
May 13, 2011 | 4.685 | 4.738 | 4.681 | 4.708 | 41,518 | -0.00(-0.07%) |
May 12, 2011 | 4.712 | 4.742 | 4.678 | 4.712 | 74,486 | +0.01(+0.18%) |
May 11, 2011 | 4.725 | 4.728 | 4.651 | 4.703 | 50,037 | -0.05(-0.95%) |
May 10, 2011 | 4.752 | 4.792 | 4.688 | 4.748 | 50,288 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,149 | +0.07(+1.58%) |
May 06, 2011 | 4.655 | 4.675 | 4.628 | 4.661 | 31,895 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.645 | 4.611 | 4.624 | 27,562 | -0.04(-0.79%) |
May 04, 2011 | 4.712 | 4.712 | 4.638 | 4.661 | 50,097 | -0.04(-0.86%) |
May 03, 2011 | 4.722 | 4.722 | 4.648 | 4.702 | 39,594 | -0.01(-0.14%) |
May 02, 2011 | 4.708 | 4.712 | 4.708 | 4.708 | 25,579 | +0.03(+0.67%) |
Apr 29, 2011 | 4.678 | 4.695 | 4.665 | 4.677 | 29,622 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.675 | 22,818 | +0.02(+0.43%) |
Apr 27, 2011 | 4.658 | 4.728 | 4.609 | 4.655 | 74,555 | +0.02(+0.51%) |
Apr 26, 2011 | 4.541 | 4.631 | 4.541 | 4.631 | 47,562 | +0.08(+1.69%) |
Apr 25, 2011 | 4.658 | 4.665 | 4.510 | 4.554 | 65,457 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.635 | 133,637 | -0.06(-1.22%) |
Apr 20, 2011 | 4.712 | 4.725 | 4.671 | 4.692 | 56,213 | +0.03(+0.65%) |
Apr 19, 2011 | 4.668 | 4.692 | 4.648 | 4.661 | 44,598 | +0.01(+0.29%) |
Apr 18, 2011 | 4.638 | 4.668 | 4.577 | 4.648 | 41,947 | -0.01(-0.14%) |
Apr 15, 2011 | 4.655 | 4.671 | 4.645 | 4.655 | 45,230 | +0.00(+0.00%) |
Apr 14, 2011 | 4.645 | 4.661 | 4.635 | 4.655 | 52,318 | +0.02(+0.51%) |
Apr 13, 2011 | 4.601 | 4.648 | 4.594 | 4.631 | 31,045 | +0.03(+0.73%) |
Apr 12, 2011 | 4.581 | 4.601 | 4.561 | 4.598 | 35,598 | -0.00(-0.07%) |
Apr 11, 2011 | 4.588 | 4.631 | 4.588 | 4.601 | 23,736 | +0.00(+0.07%) |
Apr 08, 2011 | 4.655 | 4.668 | 4.598 | 4.598 | 26,354 | -0.03(-0.72%) |
Apr 07, 2011 | 4.675 | 4.675 | 4.608 | 4.631 | 69,131 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.692 | 4.631 | 4.655 | 54,668 | +0.00(+0.00%) |
Apr 05, 2011 | 4.645 | 4.685 | 4.631 | 4.655 | 71,161 | +0.00(+0.00%) |
Apr 04, 2011 | 4.675 | 4.695 | 4.631 | 4.655 | 37,253 | -0.03(-0.64%) |
Apr 01, 2011 | 4.702 | 4.735 | 4.671 | 4.685 | 53,750 | +0.01(+0.22%) |
Mar 31, 2011 | 4.725 | 4.726 | 4.675 | 4.675 | 67,595 | -0.01(-0.21%) |
Mar 30, 2011 | 4.648 | 4.712 | 4.648 | 4.685 | 46,688 | +0.04(+0.87%) |
Mar 29, 2011 | 4.651 | 4.651 | 4.628 | 4.645 | 28,120 | +0.00(+0.07%) |
Mar 28, 2011 | 4.608 | 4.658 | 4.608 | 4.641 | 43,128 | +0.03(+0.65%) |
Mar 25, 2011 | 4.604 | 4.668 | 4.598 | 4.611 | 37,844 | -0.02(-0.36%) |
Mar 24, 2011 | 4.638 | 4.661 | 4.601 | 4.628 | 53,684 | +0.01(+0.22%) |
Mar 23, 2011 | 4.621 | 4.621 | 4.577 | 4.618 | 38,041 | -0.01(-0.14%) |
Mar 22, 2011 | 4.641 | 4.641 | 4.588 | 4.624 | 30,985 | +0.02(+0.44%) |
Mar 21, 2011 | 4.633 | 4.633 | 4.588 | 4.604 | 57,650 | +0.03(+0.58%) |
Mar 18, 2011 | 4.482 | 4.594 | 4.479 | 4.578 | 74,114 | +0.16(+3.51%) |
Mar 17, 2011 | 4.423 | 4.486 | 4.416 | 4.423 | 26,601 | +0.00(+0.07%) |
Mar 16, 2011 | 4.423 | 4.452 | 4.365 | 4.419 | 50,733 | -0.03(-0.74%) |
Mar 15, 2011 | 4.429 | 4.466 | 4.417 | 4.452 | 46,146 | -0.02(-0.52%) |
Mar 14, 2011 | 4.499 | 4.512 | 4.461 | 4.476 | 28,364 | -0.02(-0.39%) |
Mar 11, 2011 | 4.519 | 4.519 | 4.482 | 4.493 | 43,322 | -0.02(-0.35%) |
Mar 10, 2011 | 4.512 | 4.522 | 4.481 | 4.509 | 25,556 | +0.01(+0.15%) |
Mar 09, 2011 | 4.532 | 4.532 | 4.459 | 4.502 | 73,671 | -0.01(-0.22%) |
Mar 08, 2011 | 4.459 | 4.518 | 4.459 | 4.512 | 93,680 | +0.06(+1.26%) |
Mar 07, 2011 | 4.604 | 4.664 | 4.419 | 4.456 | 621,412 | -0.15(-3.16%) |
Mar 04, 2011 | 4.611 | 4.634 | 4.565 | 4.601 | 65,985 | -0.04(-0.85%) |
Mar 03, 2011 | 4.677 | 4.710 | 4.618 | 4.641 | 147,994 | -0.03(-0.71%) |
Mar 02, 2011 | 4.693 | 4.713 | 4.627 | 4.674 | 55,902 | -0.04(-0.84%) |
Mar 01, 2011 | 4.812 | 4.832 | 4.703 | 4.713 | 62,934 | -0.07(-1.45%) |
Feb 28, 2011 | 4.654 | 4.783 | 4.654 | 4.783 | 50,545 | +0.12(+2.55%) |
Feb 25, 2011 | 4.657 | 4.667 | 4.601 | 4.664 | 72,635 | +0.05(+1.15%) |
Feb 24, 2011 | 4.624 | 4.637 | 4.555 | 4.611 | 144,068 | +0.01(+0.14%) |
Feb 23, 2011 | 4.614 | 4.664 | 4.528 | 4.604 | 135,169 | -0.02(-0.50%) |
Feb 22, 2011 | 4.693 | 4.697 | 4.588 | 4.627 | 132,645 | -0.05(-0.99%) |
Feb 18, 2011 | 4.839 | 4.842 | 4.660 | 4.674 | 239,172 | -0.14(-2.95%) |
Feb 17, 2011 | 4.806 | 4.822 | 4.783 | 4.816 | 46,676 | +0.03(+0.62%) |
Feb 16, 2011 | 4.825 | 4.865 | 4.756 | 4.786 | 46,818 | +0.00(+0.00%) |
Feb 15, 2011 | 4.779 | 4.829 | 4.735 | 4.786 | 54,699 | +0.02(+0.49%) |
Feb 14, 2011 | 4.750 | 4.786 | 4.730 | 4.763 | 100,715 | +0.03(+0.63%) |
Feb 11, 2011 | 4.753 | 4.753 | 4.703 | 4.733 | 62,503 | +0.00(+0.07%) |
Feb 10, 2011 | 4.753 | 4.759 | 4.697 | 4.730 | 89,120 | -0.00(-0.07%) |
Feb 09, 2011 | 4.750 | 4.802 | 4.720 | 4.733 | 40,162 | -0.02(-0.35%) |
Feb 08, 2011 | 4.687 | 4.756 | 4.667 | 4.750 | 52,051 | +0.10(+2.20%) |
Feb 07, 2011 | 4.621 | 4.721 | 4.621 | 4.647 | 131,521 | +0.03(+0.57%) |
Feb 04, 2011 | 4.611 | 4.621 | 4.611 | 4.621 | 29,209 | +0.00(+0.00%) |
Feb 03, 2011 | 4.621 | 4.621 | 4.611 | 4.621 | 64,403 | +0.00(+0.00%) |
Feb 02, 2011 | 4.618 | 4.621 | 4.608 | 4.621 | 64,542 | +0.00(+0.00%) |
Feb 01, 2011 | 4.585 | 4.621 | 4.575 | 4.621 | 80,734 | +0.02(+0.43%) |
Jan 31, 2011 | 4.594 | 4.618 | 4.569 | 4.601 | 63,691 | +0.05(+1.16%) |
Jan 28, 2011 | 4.565 | 4.588 | 4.486 | 4.548 | 79,031 | -0.01(-0.29%) |
Jan 27, 2011 | 4.542 | 4.571 | 4.538 | 4.561 | 60,077 | +0.03(+0.73%) |
Jan 26, 2011 | 4.545 | 4.567 | 4.502 | 4.528 | 71,153 | +0.00(+0.00%) |
Jan 25, 2011 | 4.505 | 4.558 | 4.505 | 4.528 | 65,158 | -0.00(-0.07%) |
Jan 24, 2011 | 4.604 | 4.621 | 4.515 | 4.532 | 170,960 | -0.06(-1.22%) |
Jan 21, 2011 | 4.641 | 4.664 | 4.579 | 4.588 | 70,593 | -0.01(-0.27%) |
Jan 20, 2011 | 4.611 | 4.632 | 4.588 | 4.600 | 67,960 | -0.00(-0.02%) |
Jan 19, 2011 | 4.637 | 4.637 | 4.601 | 4.601 | 55,317 | -0.04(-0.78%) |
Jan 18, 2011 | 4.618 | 4.641 | 4.618 | 4.637 | 52,120 | +0.02(+0.36%) |
Jan 14, 2011 | 4.657 | 4.657 | 4.618 | 4.621 | 51,151 | -0.02(-0.50%) |
Jan 13, 2011 | 4.621 | 4.662 | 4.614 | 4.644 | 65,564 | +0.05(+1.15%) |
Jan 12, 2011 | 4.644 | 4.670 | 4.581 | 4.591 | 120,160 | -0.03(-0.64%) |
Jan 11, 2011 | 4.789 | 4.816 | 4.575 | 4.621 | 359,714 | -0.17(-3.51%) |
Jan 10, 2011 | 4.624 | 4.832 | 4.594 | 4.789 | 239,326 | +0.12(+2.47%) |
Jan 07, 2011 | 4.664 | 4.680 | 4.624 | 4.674 | 155,975 | -0.00(-0.05%) |
Jan 06, 2011 | 4.740 | 4.740 | 4.670 | 4.676 | 91,250 | -0.03(-0.72%) |
Jan 05, 2011 | 4.710 | 5.182 | 4.696 | 4.710 | 133,654 | -0.02(-0.49%) |
Jan 04, 2011 | 5.033 | 5.033 | 4.690 | 4.733 | 163,737 | -0.27(-5.35%) |
Jan 03, 2011 | 4.911 | 5.136 | 4.906 | 5.000 | 289,887 | +0.09(+1.81%) |
Dec 31, 2010 | 4.908 | 4.918 | 4.858 | 4.911 | 113,906 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.865 | 4.726 | 4.845 | 104,129 | +0.16(+3.31%) |
Dec 29, 2010 | 4.578 | 4.736 | 4.578 | 4.690 | 91,644 | +0.06(+1.36%) |
Dec 28, 2010 | 4.585 | 4.654 | 4.558 | 4.627 | 78,901 | +0.09(+1.96%) |
Dec 27, 2010 | 4.588 | 4.660 | 4.524 | 4.538 | 80,727 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.664 | 54,896 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.634 | 4.723 | 120,448 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,973 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.693 | 4.518 | 4.606 | 92,047 | +0.13(+2.83%) |
Dec 17, 2010 | 4.471 | 4.511 | 4.450 | 4.480 | 102,900 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.437 | 187,553 | +0.19(+4.51%) |
Dec 15, 2010 | 4.298 | 4.329 | 4.233 | 4.245 | 150,011 | -0.06(-1.33%) |
Dec 14, 2010 | 4.369 | 4.369 | 4.292 | 4.302 | 132,796 | -0.03(-0.79%) |
Dec 13, 2010 | 4.375 | 4.397 | 4.332 | 4.337 | 121,013 | -0.01(-0.24%) |
Dec 10, 2010 | 4.378 | 4.378 | 4.329 | 4.347 | 75,561 | -0.02(-0.49%) |
Dec 09, 2010 | 4.378 | 4.409 | 4.332 | 4.369 | 88,720 | -0.00(-0.07%) |
Dec 08, 2010 | 4.409 | 4.409 | 4.353 | 4.372 | 57,057 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.409 | 4.353 | 4.378 | 82,926 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.292 | 4.325 | 64,862 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.327 | 132,261 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.320 | 4.325 | 138,069 | -0.02(-0.36%) |
Dec 01, 2010 | 4.446 | 4.449 | 4.325 | 4.341 | 156,113 | -0.07(-1.61%) |
Nov 30, 2010 | 4.471 | 4.517 | 4.288 | 4.412 | 158,102 | -0.07(-1.59%) |
Nov 29, 2010 | 4.647 | 4.650 | 4.443 | 4.483 | 212,124 | -0.16(-3.45%) |
Nov 26, 2010 | 4.616 | 4.718 | 4.508 | 4.643 | 97,265 | +0.02(+0.46%) |
Nov 24, 2010 | 4.548 | 4.622 | 4.622 | 4.622 | 95,707 | +0.08(+1.84%) |
Nov 23, 2010 | 4.434 | 4.551 | 4.412 | 4.539 | 97,174 | +0.07(+1.66%) |
Nov 22, 2010 | 4.483 | 4.523 | 4.390 | 4.464 | 150,545 | -0.01(-0.14%) |
Nov 19, 2010 | 4.440 | 4.594 | 4.414 | 4.471 | 300,119 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,927 | +0.07(+1.63%) |
Nov 17, 2010 | 4.230 | 4.359 | 4.230 | 4.356 | 81,925 | +0.15(+3.60%) |
Nov 16, 2010 | 4.270 | 4.270 | 4.168 | 4.205 | 90,887 | -0.07(-1.73%) |
Nov 15, 2010 | 4.406 | 4.412 | 4.254 | 4.279 | 140,534 | -0.09(-2.05%) |
Nov 12, 2010 | 4.400 | 4.437 | 4.344 | 4.369 | 141,185 | -0.03(-0.70%) |
Nov 11, 2010 | 4.292 | 4.440 | 4.276 | 4.400 | 158,532 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.267 | 4.319 | 81,757 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.270 | 100,957 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.338 | 139,436 | +0.01(+0.29%) |
Nov 05, 2010 | 4.199 | 4.393 | 4.190 | 4.325 | 107,380 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.119 | 4.205 | 95,739 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.150 | 4.079 | 4.134 | 102,713 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.091 | 4.066 | 4.085 | 111,066 | +0.04(+0.99%) |
Nov 01, 2010 | 4.020 | 4.045 | 4.011 | 4.045 | 56,321 | +0.03(+0.73%) |
Oct 29, 2010 | 3.998 | 4.035 | 3.978 | 4.015 | 76,322 | +0.03(+0.74%) |
Oct 28, 2010 | 4.041 | 4.041 | 3.940 | 3.986 | 78,897 | -0.00(-0.08%) |
Oct 27, 2010 | 3.998 | 3.998 | 3.949 | 3.989 | 89,320 | -0.00(-0.00%) |
Oct 25, 2010 | 4.020 | 4.020 | 3.974 | 3.989 | 113,424 | +0.02(+0.62%) |
Oct 22, 2010 | 3.977 | 3.977 | 3.930 | 3.964 | 106,667 | +0.02(+0.63%) |
Oct 21, 2010 | 3.974 | 3.977 | 3.923 | 3.940 | 132,346 | -0.02(-0.47%) |
Oct 20, 2010 | 3.912 | 3.983 | 3.904 | 3.958 | 113,573 | +0.08(+2.07%) |
Oct 19, 2010 | 3.899 | 3.902 | 3.866 | 3.878 | 115,144 | -0.05(-1.18%) |
Oct 18, 2010 | 3.847 | 3.980 | 3.847 | 3.924 | 187,556 | +0.05(+1.27%) |
Oct 15, 2010 | 3.878 | 3.909 | 3.835 | 3.875 | 94,661 | +0.00(+0.08%) |
Oct 14, 2010 | 3.903 | 3.906 | 3.832 | 3.872 | 121,019 | +0.00(+0.00%) |
Oct 13, 2010 | 3.832 | 3.875 | 3.810 | 3.872 | 52,733 | +0.05(+1.29%) |
Oct 12, 2010 | 3.751 | 3.825 | 3.736 | 3.822 | 71,761 | +0.07(+1.81%) |
Oct 11, 2010 | 3.760 | 3.770 | 3.714 | 3.754 | 75,013 | +0.02(+0.41%) |
Oct 08, 2010 | 3.739 | 3.740 | 3.674 | 3.739 | 98,525 | +0.04(+1.09%) |
Oct 07, 2010 | 3.757 | 3.773 | 3.649 | 3.699 | 235,159 | -0.06(-1.50%) |
Oct 06, 2010 | 3.869 | 3.869 | 3.705 | 3.755 | 269,864 | -0.09(-2.31%) |
Oct 05, 2010 | 3.794 | 3.853 | 3.782 | 3.844 | 177,295 | +0.07(+1.97%) |
Oct 04, 2010 | 3.751 | 3.776 | 3.742 | 3.770 | 85,695 | +0.02(+0.45%) |
Oct 01, 2010 | 3.753 | 3.788 | 3.696 | 3.753 | 179,925 | +0.02(+0.62%) |
Sep 30, 2010 | 3.714 | 3.739 | 3.674 | 3.730 | 108,802 | +0.06(+1.60%) |
Sep 29, 2010 | 3.683 | 3.699 | 3.652 | 3.671 | 125,032 | -0.01(-0.34%) |
Sep 28, 2010 | 3.674 | 4.415 | 3.596 | 3.683 | 308,469 | +0.03(+0.93%) |
Sep 27, 2010 | 3.702 | 3.702 | 3.628 | 3.649 | 67,544 | -0.02(-0.50%) |
Sep 24, 2010 | 3.591 | 3.668 | 3.591 | 3.668 | 59,567 | +0.09(+2.41%) |
Sep 23, 2010 | 3.680 | 3.680 | 3.569 | 3.581 | 62,116 | -0.09(-2.36%) |
Sep 22, 2010 | 3.696 | 3.696 | 3.646 | 3.668 | 65,478 | -0.02(-0.59%) |
Sep 21, 2010 | 3.747 | 3.747 | 3.668 | 3.689 | 179,319 | -0.03(-0.90%) |
Sep 20, 2010 | 3.635 | 3.735 | 3.568 | 3.723 | 127,839 | +0.12(+3.19%) |
Sep 17, 2010 | 3.608 | 3.662 | 3.599 | 3.608 | 127,971 | +0.07(+2.06%) |
Sep 15, 2010 | 3.541 | 3.553 | 3.502 | 3.535 | 66,040 | +0.00(+0.09%) |
Sep 14, 2010 | 3.517 | 3.538 | 3.502 | 3.532 | 71,559 | +0.02(+0.52%) |
Sep 13, 2010 | 3.477 | 3.526 | 3.477 | 3.514 | 56,903 | +0.04(+1.22%) |
Sep 10, 2010 | 3.474 | 3.488 | 3.457 | 3.471 | 47,855 | +0.02(+0.53%) |
Sep 09, 2010 | 3.502 | 3.517 | 3.444 | 3.453 | 86,221 | -0.02(-0.70%) |
Sep 08, 2010 | 3.498 | 3.529 | 3.474 | 3.477 | 56,237 | +0.00(+0.00%) |
Sep 07, 2010 | 3.511 | 3.511 | 3.477 | 3.477 | 40,334 | -0.05(-1.29%) |
Sep 03, 2010 | 3.529 | 3.538 | 3.502 | 3.523 | 44,695 | +0.04(+1.12%) |
Sep 02, 2010 | 3.456 | 3.487 | 3.451 | 3.484 | 57,444 | +0.02(+0.71%) |
Sep 01, 2010 | 3.405 | 3.465 | 3.405 | 3.459 | 94,965 | +0.09(+2.61%) |
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,179 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.329 | 3.353 | 111,013 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.278 | 3.371 | 59,555 | +0.04(+1.28%) |
Aug 26, 2010 | 3.326 | 3.365 | 3.317 | 3.329 | 89,262 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.332 | 3.241 | 3.329 | 57,873 | +0.04(+1.20%) |
Aug 24, 2010 | 3.244 | 3.298 | 3.238 | 3.289 | 85,208 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.341 | 3.298 | 3.299 | 93,214 | -0.01(-0.34%) |
Aug 20, 2010 | 3.332 | 3.332 | 3.274 | 3.311 | 62,293 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,900 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,588 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.311 | 3.371 | 74,656 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.314 | 3.250 | 3.293 | 39,038 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.308 | 3.262 | 3.295 | 35,601 | +0.02(+0.46%) |
Aug 12, 2010 | 3.320 | 3.320 | 3.269 | 3.280 | 39,731 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.287 | 3.329 | 79,736 | -0.08(-2.31%) |
Aug 10, 2010 | 3.432 | 3.432 | 3.371 | 3.408 | 34,911 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.429 | 3.383 | 3.423 | 36,053 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.405 | 3.235 | 3.386 | 64,269 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,986 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.441 | 3.395 | 3.423 | 25,827 | +0.03(+0.80%) |
Aug 03, 2010 | 3.426 | 3.441 | 3.389 | 3.395 | 86,349 | -0.03(-0.88%) |
Aug 02, 2010 | 3.356 | 3.441 | 3.356 | 3.426 | 119,064 | +0.09(+2.73%) |
Jul 30, 2010 | 3.335 | 3.368 | 3.210 | 3.335 | 212,859 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.329 | 64,170 | -0.02(-0.67%) |
Jul 28, 2010 | 3.308 | 3.395 | 3.308 | 3.351 | 106,593 | +0.01(+0.31%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.311 | 3.341 | 92,079 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,782 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.217 | 3.277 | 72,644 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,662 | +0.13(+4.14%) |
Jul 21, 2010 | 3.232 | 3.232 | 3.147 | 3.150 | 77,862 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.229 | 3.092 | 3.210 | 51,827 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,560 | +0.03(+0.97%) |
Jul 16, 2010 | 3.123 | 3.198 | 3.107 | 3.123 | 57,863 | -0.08(-2.38%) |
Jul 15, 2010 | 3.232 | 3.232 | 3.141 | 3.199 | 29,937 | -0.00(-0.09%) |
Jul 14, 2010 | 3.241 | 3.241 | 3.183 | 3.201 | 61,788 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.241 | 3.195 | 3.235 | 57,048 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.144 | 3.168 | 56,520 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.120 | 3.192 | 67,320 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.123 | 3.074 | 3.117 | 102,552 | +0.03(+1.08%) |
Jul 07, 2010 | 2.941 | 3.083 | 2.941 | 3.083 | 104,894 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,597 | -0.06(-2.10%) |
Jul 02, 2010 | 3.029 | 3.095 | 3.026 | 3.029 | 132,569 | -0.05(-1.67%) |
Jul 01, 2010 | 3.077 | 3.107 | 3.029 | 3.080 | 126,608 | -0.02(-0.68%) |
Jun 30, 2010 | 3.150 | 3.162 | 3.083 | 3.101 | 53,436 | -0.03(-1.06%) |
Jun 29, 2010 | 3.177 | 3.177 | 3.111 | 3.135 | 35,664 | -0.11(-3.27%) |
Jun 25, 2010 | 3.241 | 3.256 | 3.123 | 3.241 | 65,295 | +0.07(+2.34%) |
Jun 24, 2010 | 3.277 | 3.277 | 3.162 | 3.167 | 61,745 | -0.09(-2.74%) |
Jun 23, 2010 | 3.204 | 3.283 | 3.195 | 3.256 | 84,274 | +0.02(+0.47%) |
Jun 22, 2010 | 3.308 | 3.335 | 3.226 | 3.241 | 59,888 | -0.09(-2.82%) |
Jun 21, 2010 | 3.426 | 3.426 | 3.335 | 3.335 | 66,541 | -0.03(-0.86%) |
Jun 18, 2010 | 3.364 | 3.388 | 3.334 | 3.364 | 64,903 | +0.01(+0.45%) |
Jun 17, 2010 | 3.385 | 3.385 | 3.343 | 3.349 | 22,482 | -0.01(-0.36%) |
Jun 16, 2010 | 3.373 | 3.373 | 3.337 | 3.361 | 75,927 | +0.00(+0.04%) |
Jun 15, 2010 | 3.304 | 3.363 | 3.298 | 3.359 | 86,375 | +0.06(+1.78%) |
Jun 14, 2010 | 3.268 | 3.313 | 3.268 | 3.301 | 60,109 | +0.04(+1.19%) |
Jun 11, 2010 | 3.259 | 3.262 | 3.166 | 3.262 | 22,035 | +0.00(+0.09%) |
Jun 10, 2010 | 3.148 | 3.271 | 3.148 | 3.259 | 110,295 | +0.12(+3.82%) |
Jun 09, 2010 | 3.187 | 3.238 | 3.136 | 3.139 | 115,796 | +0.01(+0.38%) |
Jun 08, 2010 | 3.109 | 3.127 | 3.007 | 3.127 | 90,504 | +0.04(+1.36%) |
Jun 07, 2010 | 3.118 | 3.247 | 3.079 | 3.085 | 81,201 | +0.01(+0.19%) |
Jun 04, 2010 | 3.079 | 3.187 | 3.076 | 3.079 | 99,751 | -0.15(-4.73%) |
Jun 03, 2010 | 3.295 | 3.295 | 3.190 | 3.232 | 49,241 | -0.01(-0.37%) |
Jun 02, 2010 | 3.238 | 3.244 | 3.163 | 3.244 | 65,323 | +0.03(+1.03%) |