Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.242 | 4.293 | 4.214 | 4.256 | 2,156,850 | +0.02(+0.44%) |
May 23, 2011 | 4.279 | 4.317 | 4.172 | 4.237 | 2,907,167 | -0.08(-1.84%) |
May 20, 2011 | 4.373 | 4.373 | 4.303 | 4.317 | 3,153,043 | -0.08(-1.81%) |
May 19, 2011 | 4.424 | 4.424 | 4.317 | 4.396 | 2,766,191 | -0.01(-0.21%) |
May 18, 2011 | 4.392 | 4.415 | 4.349 | 4.406 | 2,199,967 | +0.03(+0.75%) |
May 17, 2011 | 4.396 | 4.420 | 4.326 | 4.373 | 2,326,170 | -0.05(-1.06%) |
May 16, 2011 | 4.424 | 4.445 | 4.396 | 4.420 | 3,303,716 | -0.02(-0.53%) |
May 13, 2011 | 4.382 | 4.443 | 4.373 | 4.443 | 20,533,118 | -0.07(-1.45%) |
May 12, 2011 | 4.457 | 4.551 | 4.396 | 4.508 | 1,433,002 | +0.04(+0.94%) |
May 11, 2011 | 4.518 | 4.551 | 4.445 | 4.466 | 1,550,779 | -0.08(-1.75%) |
May 10, 2011 | 4.480 | 4.583 | 4.462 | 4.546 | 1,490,022 | +0.11(+2.42%) |
May 09, 2011 | 4.382 | 4.452 | 4.345 | 4.438 | 1,652,264 | +0.01(+0.32%) |
May 06, 2011 | 4.504 | 4.543 | 4.387 | 4.424 | 1,283,140 | -0.02(-0.42%) |
May 05, 2011 | 4.504 | 4.520 | 4.387 | 4.443 | 1,849,746 | -0.08(-1.76%) |
May 04, 2011 | 4.574 | 4.574 | 4.504 | 4.522 | 1,621,878 | -0.06(-1.23%) |
May 03, 2011 | 4.672 | 4.742 | 4.499 | 4.579 | 1,770,182 | -0.12(-2.59%) |
May 02, 2011 | 4.705 | 4.710 | 4.696 | 4.700 | 1,687,138 | +0.03(+0.70%) |
Apr 29, 2011 | 4.667 | 4.714 | 4.574 | 4.667 | 1,438,880 | +0.02(+0.40%) |
Apr 28, 2011 | 4.565 | 4.653 | 4.560 | 4.649 | 1,092,081 | +0.08(+1.84%) |
Apr 27, 2011 | 4.565 | 4.579 | 4.490 | 4.565 | 1,011,534 | -0.00(-0.10%) |
Apr 26, 2011 | 4.485 | 4.602 | 4.457 | 4.569 | 969,946 | +0.09(+1.98%) |
Apr 25, 2011 | 4.504 | 4.511 | 4.434 | 4.480 | 659,926 | -0.02(-0.52%) |
Apr 21, 2011 | 4.490 | 4.504 | 4.406 | 4.504 | 623,237 | +0.04(+0.84%) |
Apr 20, 2011 | 4.452 | 4.471 | 4.392 | 4.466 | 741,349 | +0.08(+1.81%) |
Apr 19, 2011 | 4.359 | 4.401 | 4.354 | 4.387 | 841,051 | +0.04(+0.97%) |
Apr 18, 2011 | 4.345 | 4.363 | 4.298 | 4.345 | 1,434,621 | -0.06(-1.38%) |
Apr 15, 2011 | 4.378 | 4.406 | 4.321 | 4.406 | 1,698,663 | +0.03(+0.64%) |
Apr 14, 2011 | 4.275 | 4.382 | 4.261 | 4.378 | 5,063,058 | +0.07(+1.74%) |
Apr 13, 2011 | 4.392 | 4.396 | 4.247 | 4.303 | 2,655,819 | -0.08(-1.81%) |
Apr 12, 2011 | 4.340 | 4.401 | 4.340 | 4.382 | 1,455,898 | +0.00(+0.11%) |
Apr 11, 2011 | 4.317 | 4.378 | 4.312 | 4.378 | 1,918,896 | +0.07(+1.63%) |
Apr 08, 2011 | 4.354 | 4.378 | 4.279 | 4.307 | 1,759,995 | -0.01(-0.22%) |
Apr 07, 2011 | 4.401 | 4.424 | 4.303 | 4.317 | 2,065,198 | -0.10(-2.22%) |
Apr 06, 2011 | 4.368 | 4.420 | 4.340 | 4.415 | 927,943 | +0.07(+1.72%) |
Apr 05, 2011 | 4.420 | 4.424 | 4.326 | 4.340 | 1,198,540 | -0.07(-1.69%) |
Apr 04, 2011 | 4.424 | 4.448 | 4.382 | 4.415 | 1,250,269 | +0.01(+0.21%) |
Apr 01, 2011 | 4.410 | 4.443 | 4.373 | 4.406 | 1,875,544 | +0.03(+0.75%) |
Mar 31, 2011 | 4.354 | 4.387 | 4.293 | 4.373 | 1,610,415 | +0.02(+0.43%) |
Mar 30, 2011 | 4.354 | 4.354 | 4.354 | 4.354 | 2,347,546 | +0.12(+2.76%) |
Mar 29, 2011 | 4.247 | 4.270 | 4.181 | 4.237 | 2,180,591 | +0.02(+0.50%) |
Mar 28, 2011 | 4.299 | 4.313 | 4.202 | 4.216 | 1,187,861 | -0.07(-1.62%) |
Mar 25, 2011 | 4.285 | 4.332 | 4.262 | 4.285 | 1,404,231 | +0.02(+0.54%) |
Mar 24, 2011 | 4.253 | 4.304 | 4.212 | 4.262 | 1,701,889 | +0.03(+0.65%) |
Mar 23, 2011 | 4.299 | 4.318 | 4.170 | 4.235 | 1,817,933 | -0.08(-1.93%) |
Mar 22, 2011 | 4.364 | 4.378 | 4.313 | 4.318 | 946,135 | -0.03(-0.64%) |
Mar 21, 2011 | 4.366 | 4.378 | 4.336 | 4.345 | 1,431,152 | +0.06(+1.51%) |
Mar 18, 2011 | 4.212 | 4.281 | 4.175 | 4.281 | 2,365,746 | +0.12(+2.77%) |
Mar 17, 2011 | 4.105 | 4.179 | 4.082 | 4.165 | 2,122,482 | +0.13(+3.32%) |
Mar 16, 2011 | 4.147 | 4.170 | 4.018 | 4.031 | 2,568,328 | -0.12(-3.00%) |
Mar 15, 2011 | 4.152 | 4.198 | 4.133 | 4.156 | 1,971,632 | -0.10(-2.28%) |
Mar 14, 2011 | 4.225 | 4.262 | 4.193 | 4.253 | 1,428,064 | -0.01(-0.32%) |
Mar 11, 2011 | 4.184 | 4.290 | 4.156 | 4.267 | 2,651,409 | +0.09(+2.21%) |
Mar 10, 2011 | 4.239 | 4.239 | 4.161 | 4.175 | 2,125,455 | -0.12(-2.69%) |
Mar 09, 2011 | 4.350 | 4.373 | 4.276 | 4.290 | 1,059,792 | -0.06(-1.38%) |
Mar 08, 2011 | 4.262 | 4.387 | 4.230 | 4.350 | 1,128,191 | +0.10(+2.39%) |
Mar 07, 2011 | 4.373 | 4.387 | 4.184 | 4.248 | 1,833,024 | -0.12(-2.65%) |
Mar 04, 2011 | 4.359 | 4.369 | 4.272 | 4.364 | 2,203,159 | +0.01(+0.32%) |
Mar 03, 2011 | 4.248 | 4.359 | 4.207 | 4.350 | 2,144,858 | +0.18(+4.32%) |
Mar 02, 2011 | 4.216 | 4.239 | 4.152 | 4.170 | 2,177,788 | -0.05(-1.10%) |
Mar 01, 2011 | 4.410 | 4.419 | 4.212 | 4.216 | 2,006,841 | -0.16(-3.59%) |
Feb 28, 2011 | 4.309 | 4.378 | 4.290 | 4.373 | 4,638,138 | +0.11(+2.60%) |
Feb 25, 2011 | 4.230 | 4.267 | 4.165 | 4.262 | 3,009,840 | +0.04(+0.98%) |
Feb 24, 2011 | 4.239 | 4.272 | 4.152 | 4.221 | 2,568,904 | +0.00(+0.00%) |
Feb 23, 2011 | 4.281 | 4.313 | 4.165 | 4.221 | 3,526,216 | -0.04(-0.98%) |
Feb 22, 2011 | 4.336 | 4.369 | 4.221 | 4.262 | 2,139,585 | -0.13(-2.94%) |
Feb 18, 2011 | 4.369 | 4.415 | 4.327 | 4.392 | 5,606,621 | +0.05(+1.06%) |
Feb 17, 2011 | 4.396 | 4.461 | 4.345 | 4.345 | 2,438,731 | -0.07(-1.67%) |
Feb 16, 2011 | 4.345 | 4.442 | 4.345 | 4.419 | 3,173,829 | +0.10(+2.35%) |
Feb 15, 2011 | 4.276 | 4.373 | 4.276 | 4.318 | 2,715,592 | +0.03(+0.65%) |
Feb 14, 2011 | 4.225 | 4.290 | 4.225 | 4.290 | 1,393,200 | +0.06(+1.31%) |
Feb 11, 2011 | 4.170 | 4.281 | 4.165 | 4.235 | 2,177,429 | +0.04(+0.88%) |
Feb 10, 2011 | 4.235 | 4.318 | 4.179 | 4.198 | 3,993,838 | -0.06(-1.52%) |
Feb 09, 2011 | 4.193 | 4.267 | 4.152 | 4.262 | 2,054,209 | +0.04(+0.98%) |
Feb 08, 2011 | 4.124 | 4.221 | 4.101 | 4.221 | 8,593,102 | +0.08(+1.90%) |
Feb 07, 2011 | 4.022 | 4.142 | 4.022 | 4.142 | 1,809,702 | +0.11(+2.75%) |
Feb 04, 2011 | 4.133 | 4.152 | 4.031 | 4.031 | 5,123,849 | -0.05(-1.13%) |
Feb 03, 2011 | 4.004 | 4.091 | 3.999 | 4.078 | 2,218,946 | +0.06(+1.38%) |
Feb 02, 2011 | 3.953 | 4.041 | 3.953 | 4.022 | 2,292,344 | +0.05(+1.16%) |
Feb 01, 2011 | 3.953 | 4.022 | 3.888 | 3.976 | 1,748,322 | +0.06(+1.65%) |
Jan 31, 2011 | 3.884 | 3.944 | 3.879 | 3.911 | 3,310,527 | +0.06(+1.68%) |
Jan 28, 2011 | 3.962 | 4.013 | 3.842 | 3.847 | 2,481,997 | -0.12(-2.91%) |
Jan 27, 2011 | 3.911 | 3.962 | 3.865 | 3.962 | 4,309,407 | +0.06(+1.54%) |
Jan 26, 2011 | 3.916 | 3.930 | 3.861 | 3.902 | 1,951,011 | +0.00(+0.12%) |
Jan 25, 2011 | 3.768 | 3.902 | 3.759 | 3.898 | 2,210,336 | +0.11(+2.80%) |
Jan 24, 2011 | 3.759 | 3.801 | 3.736 | 3.791 | 6,482,105 | +0.04(+0.98%) |
Jan 21, 2011 | 3.717 | 3.777 | 3.704 | 3.754 | 2,138,260 | +0.06(+1.62%) |
Jan 20, 2011 | 3.704 | 3.764 | 3.690 | 3.694 | 1,276,156 | -0.02(-0.62%) |
Jan 19, 2011 | 3.768 | 3.777 | 3.708 | 3.717 | 1,900,280 | -0.04(-1.11%) |
Jan 18, 2011 | 3.731 | 3.777 | 3.713 | 3.759 | 2,420,612 | +0.04(+1.12%) |
Jan 14, 2011 | 3.694 | 3.750 | 3.671 | 3.717 | 3,978,502 | +0.06(+1.64%) |
Jan 13, 2011 | 3.653 | 3.667 | 3.616 | 3.657 | 1,577,634 | +0.01(+0.25%) |
Jan 12, 2011 | 3.667 | 3.680 | 3.607 | 3.648 | 2,670,801 | +0.00(+0.00%) |
Jan 11, 2011 | 3.694 | 3.699 | 3.602 | 3.648 | 5,358,548 | -0.04(-1.00%) |
Jan 10, 2011 | 3.662 | 3.699 | 3.630 | 3.685 | 1,370,995 | -0.01(-0.25%) |
Jan 07, 2011 | 3.671 | 3.717 | 3.630 | 3.694 | 1,825,679 | +0.02(+0.50%) |
Jan 06, 2011 | 3.731 | 3.736 | 3.662 | 3.676 | 1,944,601 | -0.04(-1.12%) |
Jan 05, 2011 | 3.731 | 3.736 | 3.680 | 3.717 | 1,706,290 | -0.01(-0.25%) |
Jan 04, 2011 | 3.750 | 3.758 | 3.662 | 3.727 | 3,011,570 | -0.01(-0.25%) |
Jan 03, 2011 | 3.704 | 3.745 | 3.692 | 3.736 | 3,155,760 | +0.06(+1.76%) |
Dec 31, 2010 | 3.694 | 3.699 | 3.639 | 3.671 | 1,655,466 | -0.02(-0.63%) |
Dec 30, 2010 | 3.680 | 3.699 | 3.676 | 3.694 | 989,713 | +0.00(+0.00%) |
Dec 29, 2010 | 3.750 | 3.750 | 3.685 | 3.694 | 1,246,348 | -0.02(-0.44%) |
Dec 28, 2010 | 3.692 | 3.711 | 3.665 | 3.711 | 1,292,687 | +0.03(+0.74%) |
Dec 27, 2010 | 3.588 | 3.683 | 3.583 | 3.683 | 1,523,554 | +0.08(+2.28%) |
Dec 23, 2010 | 3.629 | 3.660 | 3.592 | 3.601 | 1,078,068 | -0.02(-0.50%) |
Dec 22, 2010 | 3.647 | 3.660 | 3.610 | 3.619 | 4,024,088 | -0.01(-0.25%) |
Dec 21, 2010 | 3.601 | 3.651 | 3.601 | 3.629 | 2,131,241 | +0.05(+1.27%) |
Dec 20, 2010 | 3.560 | 3.615 | 3.537 | 3.583 | 2,487,238 | +0.03(+0.77%) |
Dec 17, 2010 | 3.601 | 3.656 | 3.506 | 3.556 | 5,022,378 | -0.07(-2.01%) |
Dec 16, 2010 | 3.701 | 3.733 | 3.619 | 3.629 | 1,958,161 | -0.06(-1.60%) |
Dec 15, 2010 | 3.679 | 3.761 | 3.619 | 3.688 | 9,214,461 | +0.02(+0.62%) |
Dec 14, 2010 | 3.756 | 3.783 | 3.656 | 3.665 | 1,455,681 | -0.09(-2.31%) |
Dec 13, 2010 | 3.751 | 3.779 | 3.738 | 3.751 | 1,136,762 | +0.01(+0.24%) |
Dec 10, 2010 | 3.697 | 3.779 | 3.670 | 3.742 | 1,609,583 | +0.05(+1.23%) |
Dec 09, 2010 | 3.774 | 3.788 | 3.683 | 3.697 | 1,521,792 | -0.05(-1.22%) |
Dec 08, 2010 | 3.788 | 3.808 | 3.729 | 3.742 | 1,430,423 | -0.05(-1.20%) |
Dec 07, 2010 | 3.783 | 3.824 | 3.745 | 3.788 | 3,109,035 | +0.05(+1.34%) |
Dec 06, 2010 | 3.747 | 3.756 | 3.706 | 3.738 | 944,832 | -0.02(-0.48%) |
Dec 03, 2010 | 3.683 | 3.756 | 3.679 | 3.756 | 1,679,448 | +0.07(+1.98%) |
Dec 02, 2010 | 3.597 | 3.697 | 3.569 | 3.683 | 2,278,760 | +0.10(+2.80%) |
Dec 01, 2010 | 3.606 | 3.647 | 3.524 | 3.583 | 1,857,688 | +0.01(+0.25%) |
Nov 30, 2010 | 3.601 | 3.619 | 3.556 | 3.574 | 2,079,786 | -0.06(-1.63%) |
Nov 29, 2010 | 3.574 | 3.640 | 3.537 | 3.633 | 1,495,074 | +0.04(+1.01%) |
Nov 26, 2010 | 3.565 | 3.610 | 3.551 | 3.597 | 506,181 | +0.00(+0.13%) |
Nov 24, 2010 | 3.506 | 3.592 | 3.592 | 3.592 | 1,225,007 | +0.10(+2.87%) |
Nov 23, 2010 | 3.405 | 3.506 | 3.387 | 3.492 | 1,370,490 | +0.04(+1.05%) |
Nov 22, 2010 | 3.392 | 3.465 | 3.392 | 3.456 | 1,224,111 | +0.05(+1.34%) |
Nov 19, 2010 | 3.442 | 3.456 | 3.378 | 3.410 | 2,873,284 | -0.04(-1.06%) |
Nov 18, 2010 | 3.456 | 3.478 | 3.437 | 3.446 | 2,131,344 | +0.08(+2.44%) |
Nov 17, 2010 | 3.465 | 3.542 | 3.364 | 3.364 | 2,977,315 | -0.10(-2.89%) |
Nov 16, 2010 | 3.665 | 3.688 | 3.442 | 3.465 | 4,977,240 | -0.22(-5.93%) |
Nov 15, 2010 | 3.779 | 3.806 | 3.683 | 3.683 | 2,860,667 | -0.07(-1.94%) |
Nov 12, 2010 | 3.783 | 3.861 | 3.729 | 3.756 | 1,525,056 | -0.07(-1.90%) |
Nov 11, 2010 | 3.820 | 3.865 | 3.806 | 3.829 | 1,209,155 | -0.04(-1.06%) |
Nov 10, 2010 | 3.838 | 3.906 | 3.824 | 3.870 | 1,659,509 | +0.05(+1.31%) |
Nov 09, 2010 | 4.057 | 4.082 | 3.770 | 3.820 | 3,515,477 | -0.20(-4.98%) |
Nov 08, 2010 | 3.961 | 4.079 | 3.961 | 4.020 | 2,591,340 | +0.06(+1.49%) |
Nov 05, 2010 | 3.820 | 3.984 | 3.756 | 3.961 | 2,559,377 | +0.16(+4.32%) |
Nov 04, 2010 | 3.688 | 3.802 | 3.601 | 3.797 | 2,873,310 | +0.25(+6.92%) |
Nov 03, 2010 | 3.601 | 3.624 | 3.528 | 3.551 | 1,506,832 | -0.05(-1.39%) |
Nov 02, 2010 | 3.565 | 3.601 | 3.510 | 3.601 | 1,454,211 | +0.09(+2.59%) |
Nov 01, 2010 | 3.569 | 3.629 | 3.501 | 3.510 | 1,646,029 | -0.03(-0.90%) |
Oct 29, 2010 | 3.478 | 3.560 | 3.478 | 3.542 | 1,511,576 | +0.05(+1.57%) |
Oct 28, 2010 | 3.537 | 3.560 | 3.474 | 3.487 | 990,778 | -0.01(-0.39%) |
Oct 27, 2010 | 3.519 | 3.560 | 3.474 | 3.501 | 1,266,261 | -0.09(-2.41%) |
Oct 25, 2010 | 3.560 | 3.597 | 3.528 | 3.588 | 1,184,794 | +0.09(+2.64%) |
Oct 22, 2010 | 3.551 | 3.565 | 3.474 | 3.495 | 3,648,693 | -0.05(-1.32%) |
Oct 21, 2010 | 3.560 | 3.624 | 3.478 | 3.542 | 2,268,746 | +0.01(+0.39%) |
Oct 20, 2010 | 3.465 | 3.588 | 3.451 | 3.528 | 3,123,475 | +0.09(+2.65%) |
Oct 19, 2010 | 3.515 | 3.574 | 3.410 | 3.437 | 4,094,518 | -0.14(-3.82%) |
Oct 18, 2010 | 3.465 | 3.592 | 3.465 | 3.574 | 1,439,225 | +0.12(+3.43%) |
Oct 15, 2010 | 3.506 | 3.524 | 3.446 | 3.456 | 1,570,817 | -0.02(-0.52%) |
Oct 14, 2010 | 3.492 | 3.533 | 3.419 | 3.474 | 1,571,154 | -0.01(-0.39%) |
Oct 13, 2010 | 3.465 | 3.501 | 3.419 | 3.487 | 1,486,796 | +0.04(+1.06%) |
Oct 12, 2010 | 3.419 | 3.474 | 3.378 | 3.451 | 1,279,491 | +0.03(+0.93%) |
Oct 11, 2010 | 3.465 | 3.465 | 3.405 | 3.419 | 1,818,197 | -0.03(-0.92%) |
Oct 08, 2010 | 3.451 | 3.478 | 3.387 | 3.451 | 1,546,830 | +0.05(+1.34%) |
Oct 07, 2010 | 3.378 | 3.433 | 3.360 | 3.405 | 29,246 | +0.07(+2.05%) |
Oct 06, 2010 | 3.369 | 3.392 | 3.319 | 3.337 | 1,344,073 | -0.05(-1.35%) |
Oct 05, 2010 | 3.346 | 3.392 | 3.292 | 3.383 | 14,402 | +0.09(+2.62%) |
Oct 04, 2010 | 3.273 | 3.324 | 3.232 | 3.296 | 2,005,089 | -0.00(-0.14%) |
Oct 01, 2010 | 3.301 | 3.314 | 3.264 | 3.301 | 2,368,343 | +0.04(+1.21%) |
Sep 30, 2010 | 3.258 | 3.342 | 3.237 | 3.261 | 52,407 | -0.04(-1.20%) |
Sep 29, 2010 | 3.342 | 3.346 | 3.287 | 3.301 | 15,443 | -0.05(-1.49%) |
Sep 28, 2010 | 3.351 | 3.369 | 3.228 | 3.351 | 72,452 | +0.03(+0.82%) |
Sep 27, 2010 | 3.202 | 3.357 | 3.144 | 3.324 | 3,316,383 | +0.12(+3.79%) |
Sep 24, 2010 | 3.117 | 3.229 | 3.103 | 3.202 | 2,106,478 | +0.15(+5.01%) |
Sep 23, 2010 | 3.135 | 3.171 | 3.045 | 3.050 | 8,826 | -0.16(-4.86%) |
Sep 22, 2010 | 3.193 | 3.247 | 3.166 | 3.205 | 1,453,808 | +0.00(+0.10%) |
Sep 21, 2010 | 3.234 | 3.265 | 3.202 | 3.202 | 358 | -0.03(-0.83%) |
Sep 20, 2010 | 3.144 | 3.234 | 3.103 | 3.229 | 1,808,880 | +0.11(+3.45%) |
Sep 17, 2010 | 3.121 | 3.180 | 3.094 | 3.121 | 1,883,864 | -0.07(-2.11%) |
Sep 15, 2010 | 3.139 | 3.211 | 3.121 | 3.189 | 1,148,367 | +0.04(+1.14%) |
Sep 14, 2010 | 3.207 | 3.225 | 3.153 | 3.153 | 4,769 | -0.06(-1.82%) |
Sep 13, 2010 | 3.162 | 3.216 | 3.121 | 3.211 | 1,711,613 | +0.09(+3.03%) |
Sep 10, 2010 | 3.076 | 3.126 | 3.063 | 3.117 | 1,611,300 | +0.05(+1.61%) |
Sep 09, 2010 | 3.180 | 3.198 | 3.050 | 3.068 | 13,927 | -0.08(-2.57%) |
Sep 08, 2010 | 3.135 | 3.202 | 3.112 | 3.148 | 15,973 | -0.06(-1.96%) |
Sep 07, 2010 | 3.193 | 3.238 | 3.166 | 3.211 | 21,152 | -0.01(-0.42%) |
Sep 03, 2010 | 3.216 | 3.252 | 3.193 | 3.225 | 1,503,712 | +0.05(+1.56%) |
Sep 02, 2010 | 3.121 | 3.175 | 3.099 | 3.175 | 38,365 | +0.08(+2.61%) |
Sep 01, 2010 | 3.059 | 3.094 | 3.005 | 3.094 | 2,419,493 | +0.10(+3.30%) |
Aug 31, 2010 | 2.987 | 3.009 | 2.874 | 2.996 | 91,177 | +0.07(+2.30%) |
Aug 30, 2010 | 2.897 | 2.955 | 2.888 | 2.928 | 2,148,030 | +0.01(+0.31%) |
Aug 27, 2010 | 2.919 | 2.928 | 2.800 | 2.919 | 2,594,249 | +0.07(+2.52%) |
Aug 26, 2010 | 2.883 | 2.942 | 2.829 | 2.847 | 8,095 | -0.03(-0.94%) |
Aug 25, 2010 | 2.785 | 2.888 | 2.776 | 2.874 | 17,821 | +0.07(+2.40%) |
Aug 24, 2010 | 2.758 | 2.832 | 2.758 | 2.807 | 37,021 | -0.01(-0.32%) |
Aug 23, 2010 | 2.803 | 2.861 | 2.780 | 2.816 | 2,707,621 | +0.05(+1.79%) |
Aug 20, 2010 | 2.798 | 2.812 | 2.740 | 2.767 | 2,313,263 | -0.05(-1.91%) |
Aug 19, 2010 | 2.874 | 2.883 | 2.803 | 2.820 | 23,530 | -0.07(-2.48%) |
Aug 18, 2010 | 2.928 | 2.946 | 2.870 | 2.892 | 83,409 | -0.03(-1.08%) |
Aug 17, 2010 | 2.870 | 2.960 | 2.847 | 2.924 | 24,788 | +0.10(+3.50%) |
Aug 16, 2010 | 2.829 | 2.883 | 2.789 | 2.825 | 1,068,057 | -0.04(-1.26%) |
Aug 13, 2010 | 2.861 | 2.919 | 2.861 | 2.861 | 1,692,258 | -0.05(-1.70%) |
Aug 12, 2010 | 2.838 | 2.910 | 2.838 | 2.910 | 2,326,919 | -0.01(-0.31%) |
Aug 11, 2010 | 2.969 | 3.009 | 2.874 | 2.919 | 20,586 | -0.14(-4.55%) |
Aug 10, 2010 | 3.072 | 3.085 | 2.989 | 3.059 | 6,016 | -0.08(-2.44%) |
Aug 09, 2010 | 3.135 | 3.148 | 3.072 | 3.135 | 2,371,139 | +0.04(+1.45%) |
Aug 06, 2010 | 3.090 | 3.121 | 3.009 | 3.090 | 2,619,935 | -0.02(-0.72%) |
Aug 05, 2010 | 3.103 | 3.171 | 3.063 | 3.112 | 2,927,285 | -0.02(-0.72%) |
Aug 04, 2010 | 3.072 | 3.146 | 3.045 | 3.135 | 24,400 | +0.10(+3.41%) |
Aug 03, 2010 | 2.973 | 3.081 | 2.924 | 3.032 | 17,013 | +0.04(+1.50%) |
Aug 02, 2010 | 2.919 | 2.996 | 2.870 | 2.987 | 2,753,811 | +0.10(+3.42%) |
Jul 30, 2010 | 2.888 | 2.892 | 2.776 | 2.888 | 1,686,680 | +0.03(+1.10%) |
Jul 29, 2010 | 2.879 | 2.901 | 2.789 | 2.856 | 1,942,129 | +0.01(+0.32%) |
Jul 28, 2010 | 2.847 | 2.892 | 2.812 | 2.847 | 7,630 | +0.00(+0.00%) |
Jul 27, 2010 | 2.812 | 2.856 | 2.785 | 2.847 | 29,277 | +0.05(+1.93%) |
Jul 26, 2010 | 2.753 | 2.812 | 2.717 | 2.794 | 2,741,707 | +0.04(+1.63%) |
Jul 23, 2010 | 2.668 | 2.753 | 2.618 | 2.749 | 3,022,303 | +0.06(+2.17%) |
Jul 22, 2010 | 2.636 | 2.722 | 2.614 | 2.690 | 54,913 | +0.11(+4.17%) |
Jul 21, 2010 | 2.753 | 2.753 | 2.578 | 2.582 | 3,470,416 | -0.13(-4.96%) |
Jul 20, 2010 | 2.600 | 2.726 | 2.582 | 2.717 | 33,699 | +0.07(+2.72%) |
Jul 19, 2010 | 2.614 | 2.663 | 2.556 | 2.645 | 2,172,912 | +0.05(+2.08%) |
Jul 16, 2010 | 2.591 | 2.722 | 2.578 | 2.591 | 3,015,263 | -0.15(-5.41%) |
Jul 15, 2010 | 2.699 | 2.753 | 2.627 | 2.740 | 2,244,665 | +0.04(+1.50%) |
Jul 14, 2010 | 2.672 | 2.758 | 2.650 | 2.699 | 59,333 | +0.00(+0.17%) |
Jul 13, 2010 | 2.695 | 2.717 | 2.636 | 2.695 | 29,025 | +0.06(+2.30%) |
Jul 12, 2010 | 2.663 | 2.825 | 2.578 | 2.634 | 2,078,036 | -0.03(-1.26%) |
Jul 09, 2010 | 2.668 | 2.668 | 2.578 | 2.668 | 1,575,379 | +0.06(+2.41%) |
Jul 08, 2010 | 2.605 | 2.663 | 2.529 | 2.605 | 45,217 | -0.01(-0.51%) |
Jul 07, 2010 | 2.443 | 2.618 | 2.439 | 2.618 | 2,715,084 | +0.19(+7.76%) |
Jul 06, 2010 | 2.430 | 2.704 | 2.421 | 2.430 | 43,547 | -0.18(-7.04%) |
Jul 02, 2010 | 2.614 | 2.704 | 2.582 | 2.614 | 2,529,661 | -0.04(-1.69%) |
Jul 01, 2010 | 2.695 | 2.708 | 2.600 | 2.659 | 3,507,938 | -0.04(-1.50%) |
Jun 30, 2010 | 2.699 | 2.762 | 2.677 | 2.699 | 25,360 | -0.00(-0.17%) |
Jun 29, 2010 | 2.794 | 2.843 | 2.677 | 2.704 | 25,948 | -0.21(-7.10%) |
Jun 25, 2010 | 2.910 | 2.972 | 2.627 | 2.910 | 8,767,420 | +0.26(+9.67%) |
Jun 24, 2010 | 2.654 | 2.725 | 2.614 | 2.654 | 41,517 | -0.05(-1.96%) |
Jun 23, 2010 | 2.725 | 2.742 | 2.632 | 2.707 | 2,926,353 | -0.03(-1.13%) |
Jun 22, 2010 | 2.738 | 2.800 | 2.702 | 2.738 | 110,773 | -0.01(-0.32%) |
Jun 21, 2010 | 2.778 | 2.822 | 2.707 | 2.747 | 4,272,745 | +0.02(+0.81%) |
Jun 18, 2010 | 2.725 | 2.747 | 2.667 | 2.725 | 3,334,469 | +0.00(+0.16%) |
Jun 17, 2010 | 2.720 | 2.756 | 2.654 | 2.720 | 1,191 | +0.02(+0.82%) |
Jun 16, 2010 | 2.756 | 2.756 | 2.649 | 2.698 | 1,995,900 | -0.06(-2.09%) |
Jun 15, 2010 | 2.756 | 2.760 | 2.641 | 2.756 | 10,671 | +0.12(+4.53%) |
Jun 14, 2010 | 2.583 | 2.649 | 2.530 | 2.636 | 3,350,856 | +0.09(+3.65%) |
Jun 11, 2010 | 2.459 | 2.548 | 2.437 | 2.543 | 2,317,120 | +0.04(+1.77%) |
Jun 10, 2010 | 2.499 | 2.526 | 2.428 | 2.499 | 54,865 | +0.09(+3.86%) |
Jun 09, 2010 | 2.402 | 2.472 | 2.380 | 2.406 | 4,443,080 | +0.04(+1.87%) |
Jun 08, 2010 | 2.406 | 2.472 | 2.340 | 2.362 | 15,487 | -0.04(-1.48%) |
Jun 07, 2010 | 2.503 | 2.548 | 2.366 | 2.397 | 5,730,691 | -0.08(-3.39%) |
Jun 04, 2010 | 2.481 | 2.574 | 2.446 | 2.481 | 3,906,471 | -0.13(-5.08%) |
Jun 03, 2010 | 2.614 | 2.685 | 2.599 | 2.614 | 3,777,908 | -0.04(-1.34%) |
Jun 02, 2010 | 2.649 | 2.694 | 2.614 | 2.649 | 4,062,382 | +0.02(+0.84%) |