Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.130 | 2.157 | 2.050 | 2.070 | 421,091 | -0.09(-4.31%) |
Sep 29, 2011 | 2.123 | 2.170 | 2.063 | 2.163 | 241,908 | +0.09(+4.50%) |
Sep 28, 2011 | 2.197 | 2.217 | 2.070 | 2.070 | 406,819 | -0.12(-5.47%) |
Sep 27, 2011 | 2.183 | 2.290 | 2.137 | 2.190 | 837,310 | +0.05(+2.49%) |
Sep 26, 2011 | 2.137 | 2.157 | 2.070 | 2.137 | 210,208 | +0.03(+1.26%) |
Sep 23, 2011 | 2.063 | 2.163 | 2.004 | 2.110 | 624,915 | +0.05(+2.26%) |
Sep 22, 2011 | 2.063 | 2.117 | 2.030 | 2.063 | 597,784 | -0.04(-1.90%) |
Sep 21, 2011 | 2.270 | 2.316 | 2.103 | 2.103 | 497,889 | -0.19(-8.14%) |
Sep 20, 2011 | 2.303 | 2.336 | 2.270 | 2.290 | 391,320 | -0.01(-0.58%) |
Sep 19, 2011 | 2.390 | 2.390 | 2.296 | 2.303 | 251,620 | -0.13(-5.21%) |
Sep 16, 2011 | 2.383 | 2.436 | 2.330 | 2.430 | 1,768,922 | +0.07(+3.11%) |
Sep 15, 2011 | 2.316 | 2.370 | 2.276 | 2.356 | 247,106 | +0.05(+2.31%) |
Sep 14, 2011 | 2.263 | 2.310 | 2.217 | 2.303 | 246,905 | +0.05(+2.37%) |
Sep 13, 2011 | 2.203 | 2.263 | 2.157 | 2.250 | 320,618 | +0.07(+3.05%) |
Sep 12, 2011 | 2.183 | 2.243 | 2.157 | 2.183 | 267,326 | -0.02(-0.91%) |
Sep 09, 2011 | 2.263 | 2.283 | 2.163 | 2.203 | 475,725 | -0.09(-3.78%) |
Sep 08, 2011 | 2.363 | 2.390 | 2.257 | 2.290 | 379,998 | -0.10(-4.18%) |
Sep 07, 2011 | 2.303 | 2.430 | 2.263 | 2.390 | 756,712 | +0.11(+4.97%) |
Sep 06, 2011 | 2.170 | 2.276 | 2.117 | 2.276 | 578,270 | +0.09(+4.27%) |
Sep 02, 2011 | 2.257 | 2.257 | 2.183 | 2.183 | 526,688 | -0.13(-5.48%) |
Sep 01, 2011 | 2.463 | 2.463 | 2.296 | 2.310 | 577,189 | -0.14(-5.71%) |
Aug 31, 2011 | 2.536 | 2.536 | 2.370 | 2.450 | 801,464 | -0.07(-2.65%) |
Aug 30, 2011 | 2.416 | 2.549 | 2.390 | 2.516 | 558,157 | +0.10(+4.13%) |
Aug 29, 2011 | 2.303 | 2.423 | 2.276 | 2.416 | 433,136 | +0.13(+5.83%) |
Aug 26, 2011 | 2.283 | 2.323 | 2.183 | 2.283 | 248,180 | +0.00(+0.00%) |
Aug 25, 2011 | 2.416 | 2.436 | 2.283 | 2.283 | 319,816 | -0.11(-4.46%) |
Aug 24, 2011 | 2.363 | 2.416 | 2.296 | 2.390 | 434,176 | +0.01(+0.56%) |
Aug 23, 2011 | 2.263 | 2.416 | 2.237 | 2.376 | 444,057 | +0.11(+5.00%) |
Aug 22, 2011 | 2.376 | 2.376 | 2.203 | 2.263 | 424,133 | -0.03(-1.45%) |
Aug 19, 2011 | 2.330 | 2.363 | 2.270 | 2.296 | 421,187 | -0.07(-2.82%) |
Aug 18, 2011 | 2.483 | 2.490 | 2.330 | 2.363 | 566,604 | -0.17(-6.82%) |
Aug 17, 2011 | 2.516 | 2.569 | 2.509 | 2.536 | 365,698 | +0.03(+1.06%) |
Aug 16, 2011 | 2.596 | 2.603 | 2.496 | 2.509 | 325,953 | -0.11(-4.31%) |
Aug 15, 2011 | 2.523 | 2.656 | 2.509 | 2.623 | 326,737 | +0.13(+5.35%) |
Aug 12, 2011 | 2.549 | 2.583 | 2.456 | 2.490 | 417,533 | +0.04(+1.63%) |
Aug 11, 2011 | 2.363 | 2.483 | 2.316 | 2.450 | 2,897,192 | +0.10(+4.25%) |
Aug 10, 2011 | 2.490 | 2.523 | 2.270 | 2.350 | 700,284 | -0.19(-7.35%) |
Aug 09, 2011 | 2.471 | 2.582 | 2.243 | 2.536 | 1,847,604 | +0.07(+2.90%) |
Aug 08, 2011 | 2.471 | 2.575 | 2.393 | 2.465 | 1,910,600 | -0.12(-4.53%) |
Aug 05, 2011 | 2.907 | 2.907 | 2.575 | 2.582 | 771,113 | -0.27(-9.36%) |
Aug 04, 2011 | 3.004 | 3.043 | 2.842 | 2.848 | 632,516 | -0.15(-4.99%) |
Aug 03, 2011 | 2.972 | 3.043 | 2.855 | 2.998 | 377,446 | +0.04(+1.32%) |
Aug 02, 2011 | 3.108 | 3.141 | 2.946 | 2.959 | 450,225 | -0.16(-5.21%) |
Aug 01, 2011 | 3.258 | 3.258 | 3.095 | 3.121 | 557,578 | -0.10(-3.23%) |
Jul 29, 2011 | 3.264 | 3.290 | 3.225 | 3.225 | 645,475 | -0.05(-1.59%) |
Jul 28, 2011 | 3.154 | 3.323 | 3.154 | 3.277 | 2,221,412 | +0.11(+3.49%) |
Jul 27, 2011 | 3.284 | 3.297 | 3.154 | 3.167 | 459,236 | -0.13(-3.94%) |
Jul 26, 2011 | 3.329 | 3.349 | 3.284 | 3.297 | 178,672 | -0.03(-0.98%) |
Jul 25, 2011 | 3.303 | 3.388 | 3.297 | 3.329 | 231,279 | -0.02(-0.58%) |
Jul 22, 2011 | 3.355 | 3.359 | 3.329 | 3.349 | 182,863 | -0.03(-0.96%) |
Jul 21, 2011 | 3.342 | 3.401 | 3.342 | 3.381 | 373,091 | +0.04(+1.17%) |
Jul 20, 2011 | 3.394 | 3.414 | 3.336 | 3.342 | 356,040 | -0.04(-1.15%) |
Jul 19, 2011 | 3.414 | 3.446 | 3.349 | 3.381 | 729,194 | +0.01(+0.39%) |
Jul 18, 2011 | 3.342 | 3.381 | 3.323 | 3.368 | 456,298 | +0.01(+0.19%) |
Jul 15, 2011 | 3.290 | 3.362 | 3.290 | 3.362 | 230,651 | +0.07(+2.17%) |
Jul 14, 2011 | 3.349 | 3.355 | 3.245 | 3.290 | 330,177 | -0.06(-1.75%) |
Jul 13, 2011 | 3.388 | 3.420 | 3.342 | 3.349 | 250,970 | -0.02(-0.58%) |
Jul 12, 2011 | 3.355 | 3.420 | 3.342 | 3.368 | 399,293 | +0.01(+0.19%) |
Jul 11, 2011 | 3.401 | 3.453 | 3.349 | 3.362 | 397,897 | -0.12(-3.36%) |
Jul 08, 2011 | 3.473 | 3.512 | 3.453 | 3.479 | 247,469 | -0.03(-0.93%) |
Jul 07, 2011 | 3.446 | 3.538 | 3.440 | 3.512 | 282,238 | +0.09(+2.66%) |
Jul 06, 2011 | 3.368 | 3.453 | 3.362 | 3.420 | 289,979 | +0.05(+1.54%) |
Jul 05, 2011 | 3.414 | 3.433 | 3.349 | 3.368 | 361,131 | -0.05(-1.33%) |
Jul 01, 2011 | 3.349 | 3.427 | 3.342 | 3.414 | 380,772 | +0.07(+1.94%) |
Jun 30, 2011 | 3.375 | 3.388 | 3.323 | 3.349 | 436,751 | -0.03(-0.96%) |
Jun 29, 2011 | 3.336 | 3.391 | 3.303 | 3.381 | 306,417 | +0.05(+1.56%) |
Jun 28, 2011 | 3.329 | 3.336 | 3.284 | 3.329 | 364,830 | +0.00(+0.00%) |
Jun 27, 2011 | 3.277 | 3.329 | 3.251 | 3.329 | 349,843 | +0.05(+1.39%) |
Jun 24, 2011 | 3.323 | 3.329 | 3.251 | 3.284 | 1,211,759 | -0.03(-0.98%) |
Jun 23, 2011 | 3.303 | 3.355 | 3.264 | 3.316 | 576,362 | -0.04(-1.16%) |
Jun 22, 2011 | 3.362 | 3.375 | 3.316 | 3.355 | 269,221 | -0.03(-0.77%) |
Jun 21, 2011 | 3.420 | 3.420 | 3.336 | 3.381 | 411,403 | -0.01(-0.38%) |
Jun 20, 2011 | 3.420 | 3.420 | 3.381 | 3.394 | 362,106 | +0.05(+1.56%) |
Jun 17, 2011 | 3.303 | 3.355 | 3.277 | 3.342 | 713,684 | +0.09(+2.80%) |
Jun 16, 2011 | 3.238 | 3.284 | 3.232 | 3.251 | 885,231 | +0.01(+0.40%) |
Jun 15, 2011 | 3.245 | 3.251 | 3.219 | 3.238 | 582,615 | -0.03(-0.99%) |
Jun 14, 2011 | 3.238 | 3.290 | 3.173 | 3.271 | 678,948 | +0.09(+2.86%) |
Jun 13, 2011 | 3.290 | 3.342 | 3.134 | 3.180 | 1,185,271 | -0.10(-2.98%) |
Jun 10, 2011 | 3.453 | 3.492 | 3.277 | 3.277 | 648,589 | -0.20(-5.62%) |
Jun 09, 2011 | 3.492 | 3.512 | 3.427 | 3.473 | 484,409 | -0.01(-0.19%) |
Jun 08, 2011 | 3.531 | 3.577 | 3.466 | 3.479 | 512,215 | -0.07(-1.83%) |
Jun 07, 2011 | 3.557 | 3.577 | 3.531 | 3.544 | 624,291 | -0.01(-0.37%) |
Jun 06, 2011 | 3.590 | 3.629 | 3.551 | 3.557 | 1,050,722 | -0.01(-0.18%) |
Jun 03, 2011 | 3.525 | 3.609 | 3.505 | 3.564 | 1,005,242 | +0.15(+4.38%) |
May 24, 2011 | 3.453 | 3.466 | 3.414 | 3.414 | 769,217 | -0.04(-1.13%) |
May 23, 2011 | 3.473 | 3.499 | 3.446 | 3.453 | 619,854 | -0.08(-2.21%) |
May 20, 2011 | 3.577 | 3.577 | 3.518 | 3.531 | 1,348,637 | -0.03(-0.91%) |
May 19, 2011 | 3.551 | 3.583 | 3.492 | 3.564 | 1,196,629 | +0.01(+0.37%) |
May 18, 2011 | 3.407 | 3.661 | 3.355 | 3.551 | 7,150,801 | +0.20(+6.02%) |
May 17, 2011 | 3.492 | 3.518 | 3.297 | 3.349 | 4,231,245 | -0.16(-4.63%) |
May 16, 2011 | 3.557 | 3.583 | 3.512 | 3.512 | 303,561 | -0.07(-1.82%) |
May 13, 2011 | 3.655 | 3.661 | 3.544 | 3.577 | 393,934 | -0.08(-2.14%) |
May 12, 2011 | 3.661 | 3.700 | 3.609 | 3.655 | 720,047 | -0.03(-0.71%) |
May 11, 2011 | 3.713 | 3.713 | 3.642 | 3.681 | 311,132 | -0.05(-1.22%) |
May 10, 2011 | 3.726 | 3.759 | 3.681 | 3.726 | 283,631 | +0.02(+0.53%) |
May 09, 2011 | 3.583 | 3.713 | 3.583 | 3.707 | 457,734 | +0.13(+3.64%) |
May 06, 2011 | 3.694 | 3.707 | 3.499 | 3.577 | 644,414 | -0.10(-2.83%) |
May 05, 2011 | 3.617 | 3.713 | 3.591 | 3.681 | 353,496 | +0.03(+0.88%) |
May 04, 2011 | 3.687 | 3.700 | 3.629 | 3.649 | 230,649 | -0.04(-1.21%) |
May 03, 2011 | 3.828 | 3.853 | 3.681 | 3.693 | 183,562 | -0.14(-3.67%) |
May 02, 2011 | 3.783 | 3.860 | 3.776 | 3.834 | 402,665 | +0.06(+1.53%) |
Apr 29, 2011 | 3.815 | 3.821 | 3.751 | 3.777 | 207,808 | -0.03(-0.67%) |
Apr 28, 2011 | 3.725 | 3.802 | 3.719 | 3.802 | 147,233 | +0.08(+2.06%) |
Apr 27, 2011 | 3.757 | 3.777 | 3.706 | 3.725 | 183,079 | -0.03(-0.85%) |
Apr 26, 2011 | 3.668 | 3.789 | 3.668 | 3.757 | 263,327 | +0.11(+2.98%) |
Apr 25, 2011 | 3.642 | 3.700 | 3.623 | 3.649 | 280,146 | +0.04(+1.24%) |
Apr 21, 2011 | 3.706 | 3.706 | 3.591 | 3.604 | 2,039,031 | -0.08(-2.09%) |
Apr 20, 2011 | 3.623 | 3.681 | 3.565 | 3.681 | 263,758 | +0.13(+3.60%) |
Apr 19, 2011 | 3.623 | 3.681 | 3.540 | 3.553 | 320,788 | -0.05(-1.42%) |
Apr 18, 2011 | 3.655 | 3.700 | 3.591 | 3.604 | 222,504 | -0.10(-2.76%) |
Apr 15, 2011 | 3.693 | 3.713 | 3.681 | 3.706 | 366,646 | +0.00(+0.00%) |
Apr 14, 2011 | 3.655 | 3.719 | 3.642 | 3.706 | 278,649 | +0.01(+0.35%) |
Apr 13, 2011 | 3.764 | 3.777 | 3.636 | 3.693 | 442,144 | -0.05(-1.37%) |
Apr 12, 2011 | 3.725 | 3.809 | 3.719 | 3.745 | 292,311 | +0.00(+0.00%) |
Apr 11, 2011 | 3.809 | 3.841 | 3.725 | 3.745 | 307,719 | -0.04(-1.18%) |
Apr 08, 2011 | 3.905 | 3.917 | 3.783 | 3.789 | 276,735 | -0.09(-2.31%) |
Apr 07, 2011 | 3.943 | 3.956 | 3.841 | 3.879 | 485,812 | -0.07(-1.78%) |
Apr 06, 2011 | 3.956 | 4.007 | 3.937 | 3.949 | 312,748 | +0.01(+0.16%) |
Apr 05, 2011 | 3.924 | 4.013 | 3.898 | 3.943 | 380,015 | +0.01(+0.16%) |
Apr 04, 2011 | 3.905 | 3.949 | 3.892 | 3.937 | 833,830 | +0.05(+1.32%) |
Apr 01, 2011 | 3.879 | 3.969 | 3.860 | 3.885 | 1,044,471 | +0.03(+0.66%) |
Mar 31, 2011 | 3.777 | 3.879 | 3.757 | 3.860 | 516,999 | +0.08(+2.20%) |
Mar 30, 2011 | 3.777 | 3.777 | 3.777 | 3.777 | 244,286 | +0.03(+0.68%) |
Mar 29, 2011 | 3.757 | 3.777 | 3.725 | 3.751 | 258,107 | +0.00(+0.00%) |
Mar 28, 2011 | 3.783 | 3.783 | 3.719 | 3.751 | 276,806 | +0.00(+0.00%) |
Mar 25, 2011 | 3.725 | 3.757 | 3.700 | 3.751 | 176,774 | +0.04(+1.03%) |
Mar 24, 2011 | 3.706 | 3.745 | 3.674 | 3.713 | 227,465 | +0.03(+0.69%) |
Mar 23, 2011 | 3.745 | 3.745 | 3.649 | 3.687 | 318,947 | -0.08(-2.04%) |
Mar 22, 2011 | 3.585 | 3.789 | 3.585 | 3.764 | 310,897 | +0.18(+5.00%) |
Mar 21, 2011 | 3.521 | 3.617 | 3.521 | 3.585 | 933,537 | +0.09(+2.56%) |
Mar 18, 2011 | 3.425 | 3.501 | 3.412 | 3.495 | 2,459,724 | +0.09(+2.63%) |
Mar 17, 2011 | 3.425 | 3.437 | 3.367 | 3.405 | 350,719 | +0.03(+0.95%) |
Mar 16, 2011 | 3.431 | 3.437 | 3.367 | 3.373 | 489,057 | -0.07(-2.04%) |
Mar 15, 2011 | 3.431 | 3.533 | 3.399 | 3.444 | 828,339 | -0.09(-2.54%) |
Mar 14, 2011 | 3.553 | 3.565 | 3.495 | 3.533 | 223,074 | -0.05(-1.43%) |
Mar 11, 2011 | 3.649 | 3.649 | 3.565 | 3.585 | 547,713 | -0.06(-1.75%) |
Mar 10, 2011 | 3.661 | 3.693 | 3.617 | 3.649 | 550,563 | -0.06(-1.72%) |
Mar 09, 2011 | 3.770 | 3.770 | 3.681 | 3.713 | 426,598 | -0.06(-1.53%) |
Mar 08, 2011 | 3.700 | 3.796 | 3.700 | 3.770 | 856,442 | +0.06(+1.55%) |
Mar 07, 2011 | 3.815 | 3.815 | 3.681 | 3.713 | 561,353 | -0.10(-2.52%) |
Mar 04, 2011 | 3.853 | 3.885 | 3.738 | 3.809 | 599,973 | -0.04(-1.16%) |
Mar 03, 2011 | 3.911 | 3.917 | 3.834 | 3.853 | 1,667,628 | +0.06(+1.52%) |
Mar 02, 2011 | 3.815 | 3.873 | 3.777 | 3.796 | 422,922 | -0.02(-0.50%) |
Mar 01, 2011 | 3.892 | 3.892 | 3.796 | 3.815 | 341,361 | -0.06(-1.65%) |
Feb 28, 2011 | 3.789 | 3.885 | 3.770 | 3.879 | 583,638 | +0.11(+2.89%) |
Feb 25, 2011 | 3.693 | 3.777 | 3.655 | 3.770 | 447,178 | +0.10(+2.79%) |
Feb 24, 2011 | 3.617 | 3.777 | 3.610 | 3.668 | 549,622 | +0.04(+1.24%) |
Feb 23, 2011 | 3.777 | 3.802 | 3.623 | 3.623 | 400,965 | -0.15(-4.07%) |
Feb 22, 2011 | 3.853 | 3.892 | 3.764 | 3.777 | 262,527 | -0.11(-2.80%) |
Feb 18, 2011 | 3.988 | 3.988 | 3.866 | 3.885 | 415,107 | -0.10(-2.41%) |
Feb 17, 2011 | 3.962 | 4.001 | 3.924 | 3.981 | 203,305 | +0.01(+0.32%) |
Feb 16, 2011 | 3.892 | 3.969 | 3.892 | 3.969 | 369,764 | +0.11(+2.82%) |
Feb 15, 2011 | 3.847 | 3.937 | 3.841 | 3.860 | 432,424 | -0.01(-0.17%) |
Feb 14, 2011 | 3.885 | 3.898 | 3.821 | 3.866 | 224,621 | -0.03(-0.66%) |
Feb 11, 2011 | 3.815 | 3.892 | 3.777 | 3.892 | 188,753 | +0.05(+1.33%) |
Feb 10, 2011 | 3.828 | 3.885 | 3.796 | 3.841 | 209,053 | -0.01(-0.33%) |
Feb 09, 2011 | 3.937 | 3.953 | 3.745 | 3.853 | 443,660 | -0.06(-1.47%) |
Feb 08, 2011 | 3.962 | 3.962 | 3.898 | 3.911 | 175,275 | -0.06(-1.59%) |
Feb 07, 2011 | 3.898 | 4.006 | 3.898 | 3.974 | 243,377 | +0.08(+1.94%) |
Feb 04, 2011 | 3.911 | 3.917 | 3.829 | 3.898 | 238,975 | +0.01(+0.16%) |
Feb 03, 2011 | 3.880 | 3.911 | 3.848 | 3.892 | 296,610 | +0.01(+0.33%) |
Feb 02, 2011 | 3.867 | 3.886 | 3.842 | 3.880 | 212,877 | +0.00(+0.00%) |
Feb 01, 2011 | 3.848 | 3.905 | 3.791 | 3.880 | 275,832 | +0.06(+1.65%) |
Jan 31, 2011 | 3.734 | 3.823 | 3.697 | 3.816 | 463,718 | +0.10(+2.72%) |
Jan 28, 2011 | 3.886 | 3.892 | 3.715 | 3.715 | 476,331 | -0.18(-4.69%) |
Jan 27, 2011 | 3.779 | 3.917 | 3.772 | 3.898 | 338,515 | +0.11(+3.00%) |
Jan 26, 2011 | 3.779 | 3.829 | 3.741 | 3.785 | 324,668 | +0.02(+0.50%) |
Jan 25, 2011 | 3.709 | 3.804 | 3.703 | 3.766 | 319,912 | +0.04(+1.01%) |
Jan 24, 2011 | 3.709 | 3.753 | 3.690 | 3.728 | 473,614 | +0.02(+0.51%) |
Jan 21, 2011 | 3.766 | 3.766 | 3.690 | 3.709 | 376,785 | -0.04(-1.01%) |
Jan 20, 2011 | 3.772 | 3.848 | 3.741 | 3.747 | 537,460 | -0.03(-0.83%) |
Jan 19, 2011 | 3.842 | 3.848 | 3.760 | 3.779 | 482,521 | -0.08(-1.96%) |
Jan 18, 2011 | 3.892 | 3.905 | 3.829 | 3.854 | 401,313 | -0.06(-1.61%) |
Jan 14, 2011 | 3.880 | 3.943 | 3.842 | 3.917 | 516,484 | +0.04(+0.98%) |
Jan 13, 2011 | 3.974 | 3.980 | 3.854 | 3.880 | 305,781 | -0.09(-2.38%) |
Jan 12, 2011 | 3.880 | 4.006 | 3.880 | 3.974 | 565,115 | +0.14(+3.62%) |
Jan 11, 2011 | 3.785 | 3.898 | 3.785 | 3.835 | 421,730 | +0.07(+1.84%) |
Jan 10, 2011 | 3.930 | 3.974 | 3.753 | 3.766 | 461,731 | -0.18(-4.63%) |
Jan 07, 2011 | 3.943 | 3.968 | 3.854 | 3.949 | 623,566 | +0.01(+0.16%) |
Jan 06, 2011 | 4.100 | 4.132 | 3.924 | 3.943 | 491,925 | -0.16(-3.99%) |
Jan 05, 2011 | 3.993 | 4.119 | 3.987 | 4.107 | 231,307 | +0.09(+2.36%) |
Jan 04, 2011 | 4.126 | 4.132 | 4.006 | 4.012 | 312,789 | -0.11(-2.75%) |
Jan 03, 2011 | 4.006 | 4.151 | 3.993 | 4.126 | 398,966 | +0.16(+3.97%) |
Dec 31, 2010 | 4.081 | 4.100 | 3.968 | 3.968 | 237,988 | -0.12(-2.93%) |
Dec 30, 2010 | 4.107 | 4.132 | 4.088 | 4.088 | 203,832 | -0.02(-0.46%) |
Dec 29, 2010 | 4.119 | 4.132 | 4.100 | 4.107 | 155,391 | +0.00(+0.00%) |
Dec 28, 2010 | 4.100 | 4.138 | 4.069 | 4.107 | 173,339 | +0.00(+0.00%) |
Dec 27, 2010 | 4.062 | 4.132 | 4.050 | 4.107 | 170,037 | +0.04(+0.93%) |
Dec 23, 2010 | 4.081 | 4.107 | 4.062 | 4.069 | 211,858 | -0.01(-0.31%) |
Dec 22, 2010 | 4.100 | 4.144 | 4.062 | 4.081 | 298,899 | -0.01(-0.31%) |
Dec 21, 2010 | 4.062 | 4.157 | 4.062 | 4.094 | 297,696 | +0.03(+0.78%) |
Dec 20, 2010 | 3.980 | 4.088 | 3.980 | 4.062 | 196,340 | +0.09(+2.22%) |
Dec 17, 2010 | 3.917 | 3.987 | 3.848 | 3.974 | 992,290 | +0.06(+1.61%) |
Dec 16, 2010 | 3.911 | 3.943 | 3.873 | 3.911 | 221,816 | +0.01(+0.16%) |
Dec 15, 2010 | 3.949 | 3.974 | 3.898 | 3.905 | 227,376 | -0.04(-1.12%) |
Dec 14, 2010 | 3.980 | 4.031 | 3.930 | 3.949 | 300,894 | -0.02(-0.48%) |
Dec 13, 2010 | 4.012 | 4.031 | 3.955 | 3.968 | 365,467 | -0.04(-1.10%) |
Dec 10, 2010 | 3.987 | 4.044 | 3.930 | 4.012 | 364,060 | +0.04(+0.95%) |
Dec 09, 2010 | 3.962 | 3.999 | 3.930 | 3.974 | 264,195 | +0.04(+1.12%) |
Dec 08, 2010 | 3.892 | 4.031 | 3.886 | 3.930 | 403,821 | +0.04(+0.97%) |
Dec 07, 2010 | 3.886 | 3.974 | 3.842 | 3.892 | 840,960 | +0.06(+1.65%) |
Dec 06, 2010 | 3.848 | 3.867 | 3.791 | 3.829 | 251,767 | -0.02(-0.49%) |
Dec 03, 2010 | 3.848 | 3.862 | 3.810 | 3.848 | 255,557 | -0.02(-0.49%) |
Dec 02, 2010 | 3.791 | 3.873 | 3.791 | 3.867 | 209,968 | +0.08(+2.17%) |
Dec 01, 2010 | 3.905 | 3.905 | 3.785 | 3.785 | 330,879 | -0.04(-0.99%) |
Nov 30, 2010 | 3.842 | 3.880 | 3.779 | 3.823 | 395,507 | -0.08(-2.10%) |
Nov 29, 2010 | 3.892 | 3.936 | 3.835 | 3.905 | 388,313 | +0.00(+0.00%) |
Nov 26, 2010 | 3.930 | 3.962 | 3.886 | 3.905 | 61,764 | -0.06(-1.43%) |
Nov 24, 2010 | 3.911 | 3.962 | 3.962 | 3.962 | 267,377 | +0.08(+2.11%) |
Nov 23, 2010 | 3.772 | 3.917 | 3.741 | 3.880 | 348,161 | +0.05(+1.32%) |
Nov 22, 2010 | 3.829 | 3.873 | 3.791 | 3.829 | 296,797 | -0.01(-0.33%) |
Nov 19, 2010 | 3.797 | 3.861 | 3.766 | 3.842 | 237,168 | +0.00(+0.00%) |
Nov 18, 2010 | 3.728 | 3.880 | 3.728 | 3.842 | 381,846 | +0.16(+4.46%) |
Nov 17, 2010 | 3.753 | 3.760 | 3.665 | 3.678 | 209,033 | -0.07(-1.85%) |
Nov 16, 2010 | 3.829 | 3.835 | 3.722 | 3.747 | 455,142 | -0.13(-3.41%) |
Nov 15, 2010 | 3.880 | 3.936 | 3.854 | 3.880 | 159,429 | +0.03(+0.82%) |
Nov 12, 2010 | 3.892 | 3.949 | 3.842 | 3.848 | 128,155 | -0.09(-2.24%) |
Nov 11, 2010 | 3.999 | 4.044 | 3.936 | 3.936 | 177,352 | -0.12(-2.96%) |
Nov 10, 2010 | 4.107 | 4.132 | 3.993 | 4.056 | 265,492 | -0.03(-0.62%) |
Nov 09, 2010 | 4.138 | 4.163 | 4.037 | 4.081 | 481,719 | -0.02(-0.46%) |
Nov 08, 2010 | 4.038 | 4.150 | 3.982 | 4.100 | 469,974 | +0.06(+1.54%) |
Nov 05, 2010 | 4.044 | 4.107 | 3.982 | 4.038 | 423,114 | -0.02(-0.61%) |
Nov 04, 2010 | 3.926 | 4.063 | 3.901 | 4.063 | 590,905 | +0.21(+5.32%) |
Nov 03, 2010 | 3.926 | 3.926 | 3.820 | 3.858 | 246,546 | -0.05(-1.27%) |
Nov 02, 2010 | 3.889 | 3.914 | 3.845 | 3.907 | 280,012 | +0.06(+1.62%) |
Nov 01, 2010 | 3.932 | 3.932 | 3.827 | 3.845 | 427,891 | -0.08(-2.06%) |
Oct 29, 2010 | 3.889 | 3.939 | 3.864 | 3.926 | 179,737 | +0.02(+0.64%) |
Oct 28, 2010 | 4.107 | 4.125 | 3.883 | 3.901 | 255,150 | -0.16(-3.98%) |
Oct 27, 2010 | 4.057 | 4.100 | 3.982 | 4.063 | 253,192 | -0.01(-0.31%) |
Oct 25, 2010 | 4.019 | 4.088 | 3.995 | 4.075 | 271,360 | +0.09(+2.18%) |
Oct 22, 2010 | 4.038 | 4.100 | 3.939 | 3.988 | 239,721 | -0.02(-0.47%) |
Oct 21, 2010 | 4.175 | 4.175 | 3.963 | 4.007 | 372,222 | -0.14(-3.30%) |
Oct 20, 2010 | 4.063 | 4.212 | 4.051 | 4.144 | 663,576 | +0.11(+2.78%) |
Oct 19, 2010 | 4.144 | 4.200 | 4.019 | 4.032 | 365,504 | -0.19(-4.42%) |
Oct 18, 2010 | 4.175 | 4.218 | 4.138 | 4.218 | 216,540 | +0.05(+1.19%) |
Oct 15, 2010 | 4.231 | 4.237 | 4.138 | 4.169 | 364,866 | -0.01(-0.15%) |
Oct 14, 2010 | 4.144 | 4.175 | 4.094 | 4.175 | 295,938 | +0.03(+0.75%) |
Oct 13, 2010 | 4.088 | 4.156 | 4.063 | 4.144 | 299,457 | +0.08(+1.99%) |
Oct 12, 2010 | 3.995 | 4.082 | 3.963 | 4.063 | 274,909 | +0.04(+1.08%) |
Oct 11, 2010 | 4.057 | 4.131 | 4.013 | 4.019 | 316,000 | -0.06(-1.52%) |
Oct 08, 2010 | 4.082 | 4.131 | 3.895 | 4.082 | 297,093 | +0.14(+3.63%) |
Oct 07, 2010 | 4.013 | 4.013 | 3.939 | 3.939 | 1,735 | -0.06(-1.56%) |
Oct 06, 2010 | 3.970 | 4.013 | 3.932 | 4.001 | 330,635 | +0.02(+0.47%) |
Oct 05, 2010 | 3.851 | 4.007 | 3.764 | 3.982 | 511,625 | +0.16(+4.23%) |
Oct 04, 2010 | 3.808 | 3.833 | 3.758 | 3.820 | 501,334 | +0.01(+0.16%) |