Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 4.722 | 4.759 | 4.693 | 4.725 | 57,079 | +0.01(+0.14%) |
Jun 29, 2011 | 4.657 | 4.722 | 4.657 | 4.718 | 47,153 | +0.05(+1.17%) |
Jun 28, 2011 | 4.633 | 4.664 | 4.589 | 4.664 | 22,126 | +0.05(+1.11%) |
Jun 27, 2011 | 4.578 | 4.612 | 4.558 | 4.612 | 45,053 | +0.06(+1.27%) |
Jun 24, 2011 | 4.558 | 4.609 | 4.514 | 4.555 | 20,782 | -0.03(-0.60%) |
Jun 23, 2011 | 4.537 | 4.609 | 4.486 | 4.582 | 66,237 | +0.02(+0.52%) |
Jun 22, 2011 | 4.589 | 4.595 | 4.524 | 4.558 | 58,514 | -0.01(-0.15%) |
Jun 21, 2011 | 4.534 | 4.602 | 4.490 | 4.565 | 55,965 | +0.08(+1.67%) |
Jun 20, 2011 | 4.470 | 4.493 | 4.458 | 4.490 | 66,515 | +0.06(+1.44%) |
Jun 17, 2011 | 4.443 | 4.460 | 4.399 | 4.426 | 77,072 | +0.02(+0.38%) |
Jun 16, 2011 | 4.476 | 4.476 | 4.389 | 4.409 | 84,102 | -0.06(-1.35%) |
Jun 15, 2011 | 4.463 | 4.510 | 4.443 | 4.470 | 61,567 | -0.06(-1.26%) |
Jun 14, 2011 | 4.473 | 4.547 | 4.473 | 4.527 | 51,546 | +0.06(+1.43%) |
Jun 13, 2011 | 4.500 | 4.520 | 4.446 | 4.463 | 26,617 | -0.02(-0.47%) |
Jun 10, 2011 | 4.651 | 4.651 | 4.429 | 4.484 | 79,947 | -0.17(-3.72%) |
Jun 09, 2011 | 4.691 | 4.698 | 4.624 | 4.657 | 76,255 | -0.00(-0.07%) |
Jun 08, 2011 | 4.741 | 4.768 | 4.659 | 4.661 | 47,797 | -0.07(-1.49%) |
Jun 07, 2011 | 4.714 | 4.768 | 4.714 | 4.731 | 50,133 | +0.04(+0.93%) |
Jun 06, 2011 | 4.795 | 4.798 | 4.684 | 4.688 | 41,165 | -0.12(-2.44%) |
Jun 03, 2011 | 4.805 | 4.855 | 4.781 | 4.805 | 62,321 | +0.05(+1.13%) |
May 24, 2011 | 4.711 | 4.761 | 4.693 | 4.751 | 29,045 | +0.06(+1.21%) |
May 23, 2011 | 4.724 | 4.778 | 4.664 | 4.694 | 94,397 | -0.04(-0.78%) |
May 20, 2011 | 4.684 | 4.781 | 4.684 | 4.731 | 83,320 | +0.03(+0.57%) |
May 19, 2011 | 4.728 | 4.751 | 4.688 | 4.704 | 51,138 | -0.01(-0.21%) |
May 18, 2011 | 4.684 | 4.721 | 4.669 | 4.714 | 63,189 | +0.03(+0.64%) |
May 17, 2011 | 4.674 | 4.688 | 4.661 | 4.684 | 34,061 | -0.00(-0.09%) |
May 16, 2011 | 4.678 | 4.731 | 4.651 | 4.689 | 80,013 | -0.02(-0.41%) |
May 13, 2011 | 4.684 | 4.738 | 4.681 | 4.708 | 41,523 | -0.00(-0.07%) |
May 12, 2011 | 4.711 | 4.741 | 4.677 | 4.711 | 74,495 | +0.01(+0.18%) |
May 11, 2011 | 4.724 | 4.728 | 4.651 | 4.703 | 50,043 | -0.05(-0.95%) |
May 10, 2011 | 4.751 | 4.792 | 4.688 | 4.748 | 50,294 | +0.01(+0.28%) |
May 09, 2011 | 4.678 | 4.735 | 4.651 | 4.735 | 77,159 | +0.07(+1.58%) |
May 06, 2011 | 4.654 | 4.674 | 4.627 | 4.661 | 31,899 | +0.04(+0.80%) |
May 05, 2011 | 4.614 | 4.644 | 4.610 | 4.624 | 27,565 | -0.04(-0.79%) |
May 04, 2011 | 4.711 | 4.711 | 4.637 | 4.661 | 50,103 | -0.04(-0.86%) |
May 03, 2011 | 4.721 | 4.721 | 4.647 | 4.701 | 39,599 | -0.01(-0.14%) |
May 02, 2011 | 4.708 | 4.711 | 4.708 | 4.708 | 25,582 | +0.03(+0.67%) |
Apr 29, 2011 | 4.678 | 4.694 | 4.664 | 4.676 | 29,626 | +0.00(+0.05%) |
Apr 28, 2011 | 4.631 | 4.688 | 4.631 | 4.674 | 22,820 | +0.02(+0.43%) |
Apr 27, 2011 | 4.657 | 4.728 | 4.608 | 4.654 | 74,564 | +0.02(+0.51%) |
Apr 26, 2011 | 4.540 | 4.631 | 4.540 | 4.631 | 47,568 | +0.08(+1.69%) |
Apr 25, 2011 | 4.657 | 4.664 | 4.510 | 4.553 | 65,465 | -0.08(-1.74%) |
Apr 21, 2011 | 4.735 | 4.735 | 4.557 | 4.634 | 133,653 | -0.06(-1.22%) |
Apr 20, 2011 | 4.711 | 4.724 | 4.671 | 4.691 | 56,220 | +0.03(+0.65%) |
Apr 19, 2011 | 4.667 | 4.691 | 4.647 | 4.661 | 44,603 | +0.01(+0.29%) |
Apr 18, 2011 | 4.637 | 4.667 | 4.577 | 4.647 | 41,952 | -0.01(-0.14%) |
Apr 15, 2011 | 4.654 | 4.671 | 4.644 | 4.654 | 45,236 | +0.00(+0.00%) |
Apr 14, 2011 | 4.644 | 4.661 | 4.634 | 4.654 | 52,325 | +0.02(+0.51%) |
Apr 13, 2011 | 4.600 | 4.647 | 4.594 | 4.631 | 31,049 | +0.03(+0.73%) |
Apr 12, 2011 | 4.580 | 4.600 | 4.560 | 4.597 | 35,603 | -0.00(-0.07%) |
Apr 11, 2011 | 4.587 | 4.631 | 4.587 | 4.600 | 23,739 | +0.00(+0.07%) |
Apr 08, 2011 | 4.654 | 4.667 | 4.597 | 4.597 | 26,357 | -0.03(-0.72%) |
Apr 07, 2011 | 4.674 | 4.674 | 4.607 | 4.631 | 69,139 | -0.02(-0.50%) |
Apr 06, 2011 | 4.688 | 4.691 | 4.631 | 4.654 | 54,675 | +0.00(+0.00%) |
Apr 05, 2011 | 4.644 | 4.684 | 4.631 | 4.654 | 71,170 | +0.00(+0.00%) |
Apr 04, 2011 | 4.674 | 4.694 | 4.631 | 4.654 | 37,258 | -0.03(-0.64%) |
Apr 01, 2011 | 4.701 | 4.735 | 4.671 | 4.684 | 53,756 | +0.01(+0.22%) |
Mar 31, 2011 | 4.724 | 4.725 | 4.674 | 4.674 | 67,603 | -0.01(-0.21%) |
Mar 30, 2011 | 4.647 | 4.711 | 4.647 | 4.684 | 46,694 | +0.04(+0.87%) |
Mar 29, 2011 | 4.651 | 4.651 | 4.627 | 4.644 | 28,123 | +0.00(+0.07%) |
Mar 28, 2011 | 4.607 | 4.657 | 4.607 | 4.641 | 43,133 | +0.03(+0.65%) |
Mar 25, 2011 | 4.604 | 4.667 | 4.597 | 4.610 | 37,848 | -0.02(-0.36%) |
Mar 24, 2011 | 4.637 | 4.661 | 4.600 | 4.627 | 53,691 | +0.01(+0.22%) |
Mar 23, 2011 | 4.621 | 4.621 | 4.577 | 4.617 | 38,045 | -0.01(-0.14%) |
Mar 22, 2011 | 4.641 | 4.641 | 4.587 | 4.624 | 30,989 | +0.02(+0.44%) |
Mar 21, 2011 | 4.633 | 4.633 | 4.587 | 4.604 | 57,657 | +0.03(+0.58%) |
Mar 18, 2011 | 4.482 | 4.594 | 4.478 | 4.577 | 74,122 | +0.16(+3.51%) |
Mar 17, 2011 | 4.422 | 4.485 | 4.416 | 4.422 | 26,604 | +0.00(+0.07%) |
Mar 16, 2011 | 4.422 | 4.452 | 4.365 | 4.419 | 50,739 | -0.03(-0.74%) |
Mar 15, 2011 | 4.429 | 4.465 | 4.416 | 4.452 | 46,151 | -0.02(-0.52%) |
Mar 14, 2011 | 4.498 | 4.511 | 4.460 | 4.475 | 28,368 | -0.02(-0.39%) |
Mar 11, 2011 | 4.518 | 4.518 | 4.482 | 4.492 | 43,327 | -0.02(-0.35%) |
Mar 10, 2011 | 4.511 | 4.521 | 4.480 | 4.508 | 25,559 | +0.01(+0.15%) |
Mar 09, 2011 | 4.531 | 4.531 | 4.459 | 4.501 | 73,680 | -0.01(-0.22%) |
Mar 08, 2011 | 4.459 | 4.518 | 4.459 | 4.511 | 93,691 | +0.06(+1.26%) |
Mar 07, 2011 | 4.604 | 4.663 | 4.419 | 4.455 | 621,487 | -0.15(-3.16%) |
Mar 04, 2011 | 4.610 | 4.633 | 4.564 | 4.600 | 65,993 | -0.04(-0.85%) |
Mar 03, 2011 | 4.676 | 4.709 | 4.617 | 4.640 | 148,012 | -0.03(-0.71%) |
Mar 02, 2011 | 4.693 | 4.713 | 4.627 | 4.673 | 55,908 | -0.04(-0.84%) |
Mar 01, 2011 | 4.812 | 4.831 | 4.703 | 4.713 | 62,941 | -0.07(-1.45%) |
Feb 28, 2011 | 4.653 | 4.782 | 4.653 | 4.782 | 50,551 | +0.12(+2.55%) |
Feb 25, 2011 | 4.657 | 4.666 | 4.600 | 4.663 | 72,644 | +0.05(+1.15%) |
Feb 24, 2011 | 4.624 | 4.637 | 4.554 | 4.610 | 144,085 | +0.01(+0.14%) |
Feb 23, 2011 | 4.614 | 4.663 | 4.528 | 4.604 | 135,186 | -0.02(-0.50%) |
Feb 22, 2011 | 4.693 | 4.696 | 4.587 | 4.627 | 132,661 | -0.05(-0.99%) |
Feb 18, 2011 | 4.838 | 4.841 | 4.660 | 4.673 | 239,201 | -0.14(-2.95%) |
Feb 17, 2011 | 4.805 | 4.822 | 4.782 | 4.815 | 46,682 | +0.03(+0.62%) |
Feb 16, 2011 | 4.825 | 4.864 | 4.756 | 4.785 | 46,824 | +0.00(+0.00%) |
Feb 15, 2011 | 4.779 | 4.828 | 4.734 | 4.785 | 54,705 | +0.02(+0.49%) |
Feb 14, 2011 | 4.749 | 4.785 | 4.729 | 4.762 | 100,727 | +0.03(+0.63%) |
Feb 11, 2011 | 4.752 | 4.752 | 4.703 | 4.732 | 62,511 | +0.00(+0.07%) |
Feb 10, 2011 | 4.752 | 4.759 | 4.696 | 4.729 | 89,131 | -0.00(-0.07%) |
Feb 09, 2011 | 4.749 | 4.802 | 4.719 | 4.732 | 40,167 | -0.02(-0.35%) |
Feb 08, 2011 | 4.686 | 4.755 | 4.666 | 4.749 | 52,057 | +0.10(+2.20%) |
Feb 07, 2011 | 4.620 | 4.720 | 4.620 | 4.647 | 131,537 | +0.03(+0.57%) |
Feb 04, 2011 | 4.610 | 4.620 | 4.610 | 4.620 | 29,213 | +0.00(+0.00%) |
Feb 03, 2011 | 4.620 | 4.620 | 4.610 | 4.620 | 64,411 | +0.00(+0.00%) |
Feb 02, 2011 | 4.617 | 4.620 | 4.607 | 4.620 | 64,550 | +0.00(+0.00%) |
Feb 01, 2011 | 4.584 | 4.620 | 4.574 | 4.620 | 80,743 | +0.02(+0.43%) |
Jan 31, 2011 | 4.594 | 4.617 | 4.568 | 4.600 | 63,699 | +0.05(+1.16%) |
Jan 28, 2011 | 4.564 | 4.587 | 4.485 | 4.548 | 79,040 | -0.01(-0.29%) |
Jan 27, 2011 | 4.541 | 4.571 | 4.538 | 4.561 | 60,084 | +0.03(+0.73%) |
Jan 26, 2011 | 4.544 | 4.567 | 4.501 | 4.528 | 71,162 | +0.00(+0.00%) |
Jan 25, 2011 | 4.505 | 4.558 | 4.505 | 4.528 | 65,165 | -0.00(-0.07%) |
Jan 24, 2011 | 4.604 | 4.620 | 4.515 | 4.531 | 170,980 | -0.06(-1.22%) |
Jan 21, 2011 | 4.640 | 4.663 | 4.579 | 4.587 | 70,601 | -0.01(-0.27%) |
Jan 20, 2011 | 4.610 | 4.631 | 4.587 | 4.600 | 67,968 | -0.00(-0.02%) |
Jan 19, 2011 | 4.637 | 4.637 | 4.600 | 4.600 | 55,324 | -0.04(-0.78%) |
Jan 18, 2011 | 4.617 | 4.640 | 4.617 | 4.637 | 52,127 | +0.02(+0.36%) |
Jan 14, 2011 | 4.657 | 4.657 | 4.617 | 4.620 | 51,157 | -0.02(-0.50%) |
Jan 13, 2011 | 4.620 | 4.661 | 4.614 | 4.643 | 65,571 | +0.05(+1.15%) |
Jan 12, 2011 | 4.643 | 4.670 | 4.581 | 4.591 | 120,174 | -0.03(-0.64%) |
Jan 11, 2011 | 4.789 | 4.815 | 4.574 | 4.620 | 359,757 | -0.17(-3.51%) |
Jan 10, 2011 | 4.624 | 4.831 | 4.593 | 4.789 | 239,355 | +0.12(+2.47%) |
Jan 07, 2011 | 4.663 | 4.680 | 4.624 | 4.673 | 155,993 | -0.00(-0.05%) |
Jan 06, 2011 | 4.739 | 4.739 | 4.670 | 4.676 | 91,261 | -0.03(-0.72%) |
Jan 05, 2011 | 4.709 | 5.181 | 4.695 | 4.709 | 133,670 | -0.02(-0.49%) |
Jan 04, 2011 | 5.033 | 5.033 | 4.690 | 4.732 | 163,757 | -0.27(-5.35%) |
Jan 03, 2011 | 4.911 | 5.135 | 4.906 | 5.000 | 289,922 | +0.09(+1.81%) |
Dec 31, 2010 | 4.907 | 4.917 | 4.857 | 4.911 | 113,920 | +0.07(+1.36%) |
Dec 30, 2010 | 4.726 | 4.864 | 4.726 | 4.845 | 104,142 | +0.16(+3.31%) |
Dec 29, 2010 | 4.577 | 4.735 | 4.577 | 4.690 | 91,655 | +0.06(+1.36%) |
Dec 28, 2010 | 4.584 | 4.653 | 4.558 | 4.627 | 78,910 | +0.09(+1.96%) |
Dec 27, 2010 | 4.587 | 4.660 | 4.523 | 4.538 | 80,737 | -0.13(-2.69%) |
Dec 23, 2010 | 4.769 | 4.769 | 4.653 | 4.663 | 54,902 | -0.06(-1.26%) |
Dec 22, 2010 | 4.726 | 4.736 | 4.633 | 4.723 | 120,462 | +0.09(+1.85%) |
Dec 21, 2010 | 4.631 | 4.640 | 4.588 | 4.637 | 166,993 | +0.03(+0.67%) |
Dec 20, 2010 | 4.532 | 4.692 | 4.518 | 4.606 | 92,058 | +0.13(+2.83%) |
Dec 17, 2010 | 4.470 | 4.510 | 4.450 | 4.479 | 102,913 | +0.04(+0.97%) |
Dec 16, 2010 | 4.279 | 4.498 | 4.279 | 4.436 | 187,576 | +0.19(+4.51%) |
Dec 15, 2010 | 4.297 | 4.328 | 4.232 | 4.245 | 150,029 | -0.06(-1.33%) |
Dec 14, 2010 | 4.368 | 4.368 | 4.291 | 4.302 | 132,812 | -0.03(-0.79%) |
Dec 13, 2010 | 4.374 | 4.396 | 4.331 | 4.336 | 121,027 | -0.01(-0.24%) |
Dec 10, 2010 | 4.377 | 4.377 | 4.328 | 4.347 | 75,570 | -0.02(-0.49%) |
Dec 09, 2010 | 4.377 | 4.408 | 4.331 | 4.368 | 88,731 | -0.00(-0.07%) |
Dec 08, 2010 | 4.408 | 4.408 | 4.353 | 4.371 | 57,063 | -0.01(-0.14%) |
Dec 07, 2010 | 4.353 | 4.408 | 4.353 | 4.377 | 82,936 | +0.05(+1.21%) |
Dec 06, 2010 | 4.322 | 4.347 | 4.291 | 4.325 | 64,870 | -0.00(-0.03%) |
Dec 03, 2010 | 4.288 | 4.350 | 4.288 | 4.326 | 132,277 | +0.00(+0.03%) |
Dec 02, 2010 | 4.347 | 4.421 | 4.319 | 4.325 | 138,085 | -0.02(-0.36%) |
Dec 01, 2010 | 4.445 | 4.448 | 4.325 | 4.340 | 156,132 | -0.07(-1.61%) |
Nov 30, 2010 | 4.470 | 4.516 | 4.288 | 4.411 | 158,121 | -0.07(-1.59%) |
Nov 29, 2010 | 4.646 | 4.649 | 4.442 | 4.482 | 212,149 | -0.16(-3.45%) |
Nov 26, 2010 | 4.615 | 4.717 | 4.507 | 4.642 | 97,276 | +0.02(+0.46%) |
Nov 24, 2010 | 4.547 | 4.621 | 4.621 | 4.621 | 95,718 | +0.08(+1.84%) |
Nov 23, 2010 | 4.433 | 4.550 | 4.411 | 4.538 | 97,186 | +0.07(+1.66%) |
Nov 22, 2010 | 4.482 | 4.523 | 4.390 | 4.464 | 150,563 | -0.01(-0.14%) |
Nov 19, 2010 | 4.439 | 4.594 | 4.414 | 4.470 | 300,155 | +0.04(+0.98%) |
Nov 18, 2010 | 4.393 | 4.427 | 4.356 | 4.427 | 118,941 | +0.07(+1.63%) |
Nov 17, 2010 | 4.229 | 4.359 | 4.229 | 4.356 | 81,935 | +0.15(+3.60%) |
Nov 16, 2010 | 4.269 | 4.269 | 4.168 | 4.205 | 90,898 | -0.07(-1.73%) |
Nov 15, 2010 | 4.405 | 4.411 | 4.254 | 4.279 | 140,551 | -0.09(-2.05%) |
Nov 12, 2010 | 4.399 | 4.436 | 4.343 | 4.368 | 141,202 | -0.03(-0.70%) |
Nov 11, 2010 | 4.291 | 4.439 | 4.276 | 4.399 | 158,551 | +0.08(+1.86%) |
Nov 10, 2010 | 4.288 | 4.319 | 4.266 | 4.319 | 81,767 | +0.05(+1.16%) |
Nov 09, 2010 | 4.353 | 4.384 | 4.251 | 4.269 | 100,969 | -0.07(-1.57%) |
Nov 08, 2010 | 4.325 | 4.350 | 4.287 | 4.337 | 139,452 | +0.01(+0.29%) |
Nov 05, 2010 | 4.198 | 4.393 | 4.189 | 4.325 | 107,393 | +0.12(+2.86%) |
Nov 04, 2010 | 4.168 | 4.205 | 4.118 | 4.205 | 95,751 | +0.07(+1.72%) |
Nov 03, 2010 | 4.097 | 4.149 | 4.078 | 4.134 | 102,725 | +0.05(+1.21%) |
Nov 02, 2010 | 4.075 | 4.090 | 4.066 | 4.084 | 111,079 | +0.04(+0.99%) |
Nov 01, 2010 | 4.019 | 4.044 | 4.010 | 4.044 | 56,328 | +0.03(+0.73%) |
Oct 29, 2010 | 3.998 | 4.035 | 3.977 | 4.015 | 76,331 | +0.03(+0.74%) |
Oct 28, 2010 | 4.041 | 4.041 | 3.939 | 3.985 | 78,906 | -0.00(-0.08%) |
Oct 27, 2010 | 3.998 | 3.998 | 3.948 | 3.988 | 89,330 | -0.00(-0.00%) |
Oct 25, 2010 | 4.019 | 4.019 | 3.973 | 3.988 | 113,437 | +0.02(+0.62%) |
Oct 22, 2010 | 3.976 | 3.976 | 3.930 | 3.964 | 106,680 | +0.02(+0.63%) |
Oct 21, 2010 | 3.973 | 3.976 | 3.922 | 3.939 | 132,362 | -0.02(-0.47%) |
Oct 20, 2010 | 3.911 | 3.982 | 3.904 | 3.958 | 113,586 | +0.08(+2.07%) |
Oct 19, 2010 | 3.899 | 3.902 | 3.865 | 3.877 | 115,157 | -0.05(-1.18%) |
Oct 18, 2010 | 3.846 | 3.979 | 3.846 | 3.924 | 187,579 | +0.05(+1.27%) |
Oct 15, 2010 | 3.877 | 3.908 | 3.834 | 3.874 | 94,672 | +0.00(+0.08%) |
Oct 14, 2010 | 3.902 | 3.905 | 3.831 | 3.871 | 121,034 | +0.00(+0.00%) |
Oct 13, 2010 | 3.831 | 3.874 | 3.809 | 3.871 | 52,739 | +0.05(+1.29%) |
Oct 12, 2010 | 3.751 | 3.825 | 3.735 | 3.822 | 71,770 | +0.07(+1.81%) |
Oct 11, 2010 | 3.760 | 3.769 | 3.714 | 3.754 | 75,022 | +0.02(+0.41%) |
Oct 08, 2010 | 3.738 | 3.740 | 3.674 | 3.738 | 98,536 | +0.04(+1.09%) |
Oct 07, 2010 | 3.757 | 3.772 | 3.649 | 3.698 | 235,187 | -0.06(-1.50%) |
Oct 06, 2010 | 3.868 | 3.868 | 3.704 | 3.754 | 269,897 | -0.09(-2.31%) |
Oct 05, 2010 | 3.794 | 3.853 | 3.782 | 3.843 | 177,317 | +0.07(+1.97%) |
Oct 04, 2010 | 3.751 | 3.775 | 3.742 | 3.769 | 85,706 | +0.02(+0.45%) |
Oct 01, 2010 | 3.752 | 3.788 | 3.695 | 3.752 | 179,947 | +0.02(+0.62%) |
Sep 30, 2010 | 3.714 | 3.738 | 3.674 | 3.729 | 108,815 | +0.06(+1.60%) |
Sep 29, 2010 | 3.683 | 3.698 | 3.652 | 3.671 | 125,047 | -0.01(-0.34%) |
Sep 28, 2010 | 3.674 | 4.415 | 3.596 | 3.683 | 308,506 | +0.03(+0.93%) |
Sep 27, 2010 | 3.701 | 3.701 | 3.627 | 3.649 | 67,552 | -0.02(-0.50%) |
Sep 24, 2010 | 3.590 | 3.667 | 3.590 | 3.667 | 59,574 | +0.09(+2.41%) |
Sep 23, 2010 | 3.680 | 3.680 | 3.569 | 3.581 | 62,123 | -0.09(-2.36%) |
Sep 22, 2010 | 3.695 | 3.695 | 3.646 | 3.667 | 65,486 | -0.02(-0.59%) |
Sep 21, 2010 | 3.747 | 3.747 | 3.668 | 3.689 | 179,341 | -0.03(-0.90%) |
Sep 20, 2010 | 3.634 | 3.735 | 3.568 | 3.722 | 127,854 | +0.12(+3.19%) |
Sep 17, 2010 | 3.607 | 3.662 | 3.598 | 3.607 | 127,986 | +0.07(+2.06%) |
Sep 15, 2010 | 3.541 | 3.553 | 3.501 | 3.534 | 66,048 | +0.00(+0.09%) |
Sep 14, 2010 | 3.516 | 3.537 | 3.501 | 3.531 | 71,567 | +0.02(+0.52%) |
Sep 13, 2010 | 3.477 | 3.525 | 3.477 | 3.513 | 56,910 | +0.04(+1.22%) |
Sep 10, 2010 | 3.474 | 3.488 | 3.457 | 3.471 | 47,861 | +0.02(+0.53%) |
Sep 09, 2010 | 3.501 | 3.516 | 3.444 | 3.453 | 86,231 | -0.02(-0.70%) |
Sep 08, 2010 | 3.498 | 3.528 | 3.474 | 3.477 | 56,243 | +0.00(+0.00%) |
Sep 07, 2010 | 3.510 | 3.510 | 3.477 | 3.477 | 40,339 | -0.05(-1.29%) |
Sep 03, 2010 | 3.528 | 3.537 | 3.501 | 3.522 | 44,700 | +0.04(+1.12%) |
Sep 02, 2010 | 3.456 | 3.486 | 3.451 | 3.483 | 57,451 | +0.02(+0.71%) |
Sep 01, 2010 | 3.404 | 3.465 | 3.404 | 3.459 | 94,977 | +0.09(+2.61%) |
Aug 31, 2010 | 3.298 | 3.374 | 3.298 | 3.371 | 53,185 | +0.02(+0.54%) |
Aug 30, 2010 | 3.380 | 3.383 | 3.328 | 3.353 | 111,026 | -0.02(-0.54%) |
Aug 27, 2010 | 3.371 | 3.380 | 3.277 | 3.371 | 59,562 | +0.04(+1.28%) |
Aug 26, 2010 | 3.325 | 3.365 | 3.316 | 3.328 | 89,273 | +0.00(+0.00%) |
Aug 25, 2010 | 3.250 | 3.331 | 3.240 | 3.328 | 57,880 | +0.04(+1.20%) |
Aug 24, 2010 | 3.243 | 3.298 | 3.237 | 3.289 | 85,218 | -0.01(-0.30%) |
Aug 23, 2010 | 3.298 | 3.340 | 3.298 | 3.299 | 93,225 | -0.01(-0.34%) |
Aug 20, 2010 | 3.331 | 3.331 | 3.274 | 3.310 | 62,300 | -0.00(-0.07%) |
Aug 19, 2010 | 3.392 | 3.392 | 3.272 | 3.313 | 81,909 | -0.07(-1.99%) |
Aug 18, 2010 | 3.389 | 3.392 | 3.347 | 3.380 | 78,597 | +0.01(+0.27%) |
Aug 17, 2010 | 3.353 | 3.374 | 3.310 | 3.371 | 74,665 | +0.08(+2.37%) |
Aug 16, 2010 | 3.250 | 3.313 | 3.250 | 3.293 | 39,043 | -0.00(-0.06%) |
Aug 13, 2010 | 3.295 | 3.307 | 3.262 | 3.295 | 35,605 | +0.02(+0.46%) |
Aug 12, 2010 | 3.319 | 3.319 | 3.269 | 3.280 | 39,735 | -0.05(-1.46%) |
Aug 11, 2010 | 3.392 | 3.392 | 3.286 | 3.328 | 79,745 | -0.08(-2.31%) |
Aug 10, 2010 | 3.431 | 3.431 | 3.371 | 3.407 | 34,916 | -0.02(-0.44%) |
Aug 09, 2010 | 3.383 | 3.428 | 3.383 | 3.422 | 36,057 | +0.04(+1.07%) |
Aug 06, 2010 | 3.386 | 3.404 | 3.234 | 3.386 | 64,276 | -0.02(-0.44%) |
Aug 05, 2010 | 3.386 | 3.426 | 3.386 | 3.401 | 36,991 | -0.02(-0.63%) |
Aug 04, 2010 | 3.395 | 3.440 | 3.395 | 3.422 | 25,830 | +0.03(+0.80%) |
Aug 03, 2010 | 3.425 | 3.440 | 3.389 | 3.395 | 86,360 | -0.03(-0.88%) |
Aug 02, 2010 | 3.356 | 3.440 | 3.356 | 3.425 | 119,079 | +0.09(+2.73%) |
Jul 30, 2010 | 3.334 | 3.368 | 3.210 | 3.334 | 212,885 | +0.01(+0.18%) |
Jul 29, 2010 | 3.386 | 3.386 | 3.304 | 3.328 | 64,177 | -0.02(-0.67%) |
Jul 28, 2010 | 3.307 | 3.395 | 3.307 | 3.351 | 106,605 | +0.01(+0.30%) |
Jul 27, 2010 | 3.392 | 3.392 | 3.310 | 3.340 | 92,090 | -0.01(-0.27%) |
Jul 26, 2010 | 3.262 | 3.350 | 3.262 | 3.350 | 78,792 | +0.07(+2.22%) |
Jul 23, 2010 | 3.301 | 3.301 | 3.216 | 3.277 | 72,653 | -0.00(-0.09%) |
Jul 22, 2010 | 3.177 | 3.283 | 3.177 | 3.280 | 74,671 | +0.13(+4.14%) |
Jul 21, 2010 | 3.231 | 3.231 | 3.146 | 3.149 | 77,871 | -0.06(-1.89%) |
Jul 20, 2010 | 3.092 | 3.228 | 3.092 | 3.210 | 51,833 | +0.06(+1.83%) |
Jul 19, 2010 | 3.110 | 3.160 | 3.095 | 3.153 | 161,579 | +0.03(+0.97%) |
Jul 16, 2010 | 3.122 | 3.198 | 3.107 | 3.122 | 57,870 | -0.08(-2.38%) |
Jul 15, 2010 | 3.231 | 3.231 | 3.140 | 3.198 | 29,941 | -0.00(-0.09%) |
Jul 14, 2010 | 3.240 | 3.240 | 3.183 | 3.201 | 61,796 | -0.03(-1.03%) |
Jul 13, 2010 | 3.198 | 3.240 | 3.195 | 3.234 | 57,055 | +0.07(+2.11%) |
Jul 12, 2010 | 3.192 | 3.192 | 3.143 | 3.168 | 56,527 | -0.02(-0.76%) |
Jul 09, 2010 | 3.192 | 3.192 | 3.119 | 3.192 | 67,328 | +0.08(+2.43%) |
Jul 08, 2010 | 3.080 | 3.122 | 3.074 | 3.116 | 102,564 | +0.03(+1.08%) |
Jul 07, 2010 | 2.940 | 3.083 | 2.940 | 3.083 | 104,906 | +0.12(+3.99%) |
Jul 06, 2010 | 3.089 | 3.110 | 2.962 | 2.965 | 103,610 | -0.06(-2.10%) |
Jul 02, 2010 | 3.028 | 3.095 | 3.025 | 3.028 | 132,585 | -0.05(-1.67%) |