Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.670 | 4.700 | 4.550 | 4.580 | 804,056 | -0.09(-1.93%) |
Dec 30, 2010 | 4.690 | 4.750 | 4.650 | 4.670 | 524,804 | -0.02(-0.43%) |
Dec 29, 2010 | 4.700 | 4.740 | 4.680 | 4.690 | 506,559 | -0.02(-0.42%) |
Dec 28, 2010 | 4.710 | 4.740 | 4.670 | 4.710 | 343,379 | +0.00(+0.00%) |
Dec 27, 2010 | 4.720 | 4.770 | 4.650 | 4.710 | 503,092 | -0.01(-0.21%) |
Dec 23, 2010 | 4.730 | 4.830 | 4.700 | 4.720 | 537,576 | -0.03(-0.63%) |
Dec 22, 2010 | 4.820 | 4.830 | 4.690 | 4.750 | 550,489 | -0.07(-1.45%) |
Dec 21, 2010 | 4.830 | 4.890 | 4.620 | 4.820 | 968,811 | +0.02(+0.42%) |
Dec 20, 2010 | 4.800 | 4.900 | 4.770 | 4.800 | 825,653 | -0.02(-0.41%) |
Dec 17, 2010 | 4.800 | 4.940 | 4.800 | 4.820 | 1,089,617 | -0.01(-0.21%) |
Dec 16, 2010 | 4.720 | 4.830 | 4.660 | 4.830 | 644,341 | +0.15(+3.21%) |
Dec 15, 2010 | 4.750 | 4.800 | 4.620 | 4.680 | 839,361 | -0.05(-1.06%) |
Dec 14, 2010 | 4.760 | 4.830 | 4.682 | 4.730 | 748,353 | -0.02(-0.42%) |
Dec 13, 2010 | 4.920 | 4.960 | 4.750 | 4.750 | 1,147,626 | -0.14(-2.86%) |
Dec 10, 2010 | 4.710 | 4.890 | 4.700 | 4.890 | 1,386,071 | +0.18(+3.82%) |
Dec 09, 2010 | 4.640 | 4.835 | 4.501 | 4.710 | 2,091,618 | +0.09(+1.95%) |
Dec 08, 2010 | 4.740 | 4.740 | 4.420 | 4.620 | 2,852,376 | -0.12(-2.53%) |
Dec 07, 2010 | 4.990 | 4.990 | 4.720 | 4.740 | 2,003,242 | -0.20(-4.05%) |
Dec 06, 2010 | 4.990 | 5.030 | 4.870 | 4.940 | 1,137,828 | -0.02(-0.40%) |
Dec 03, 2010 | 4.920 | 5.110 | 4.840 | 4.960 | 1,714,764 | +0.04(+0.81%) |
Dec 02, 2010 | 5.190 | 5.200 | 4.900 | 4.920 | 3,145,483 | -0.31(-5.93%) |
Dec 01, 2010 | 5.600 | 5.600 | 5.050 | 5.230 | 3,341,720 | -0.23(-4.21%) |
Nov 30, 2010 | 5.800 | 5.910 | 5.410 | 5.460 | 6,289,709 | +0.10(+1.87%) |
Nov 29, 2010 | 5.180 | 5.400 | 5.070 | 5.360 | 1,290,163 | +0.18(+3.47%) |
Nov 26, 2010 | 5.190 | 5.350 | 5.160 | 5.180 | 314,964 | -0.06(-1.15%) |
Nov 24, 2010 | 5.200 | 5.240 | 5.240 | 5.240 | 637,048 | +0.13(+2.54%) |
Nov 23, 2010 | 5.160 | 5.230 | 5.000 | 5.110 | 684,088 | -0.12(-2.29%) |
Nov 22, 2010 | 5.130 | 5.260 | 5.110 | 5.230 | 811,047 | +0.11(+2.15%) |
Nov 19, 2010 | 5.150 | 5.300 | 5.100 | 5.120 | 1,184,322 | -0.01(-0.19%) |
Nov 18, 2010 | 5.170 | 5.240 | 5.080 | 5.130 | 791,492 | +0.03(+0.59%) |
Nov 17, 2010 | 5.050 | 5.140 | 4.950 | 5.100 | 723,712 | +0.10(+2.00%) |
Nov 16, 2010 | 5.130 | 5.160 | 4.960 | 5.000 | 1,144,060 | -0.17(-3.29%) |
Nov 15, 2010 | 5.080 | 5.220 | 4.920 | 5.170 | 1,110,576 | +0.14(+2.78%) |
Nov 12, 2010 | 5.060 | 5.160 | 4.970 | 5.030 | 681,977 | -0.10(-1.95%) |
Nov 11, 2010 | 5.000 | 5.210 | 4.980 | 5.130 | 556,148 | +0.06(+1.18%) |
Nov 10, 2010 | 5.000 | 5.220 | 4.940 | 5.070 | 1,073,300 | +0.11(+2.22%) |
Nov 09, 2010 | 5.310 | 5.320 | 4.930 | 4.960 | 1,717,057 | -0.32(-6.06%) |
Nov 08, 2010 | 5.350 | 5.420 | 5.210 | 5.280 | 805,739 | -0.10(-1.86%) |
Nov 05, 2010 | 5.310 | 5.500 | 5.310 | 5.380 | 810,594 | -0.06(-1.10%) |
Nov 04, 2010 | 5.400 | 5.470 | 5.320 | 5.440 | 1,101,383 | +0.18(+3.42%) |
Nov 03, 2010 | 5.230 | 5.400 | 5.230 | 5.260 | 667,860 | +0.04(+0.77%) |
Nov 02, 2010 | 5.250 | 5.280 | 5.160 | 5.220 | 602,966 | +0.04(+0.77%) |
Nov 01, 2010 | 5.160 | 5.320 | 5.150 | 5.180 | 828,764 | +0.02(+0.39%) |
Oct 29, 2010 | 5.220 | 5.250 | 5.110 | 5.160 | 597,682 | -0.09(-1.71%) |
Oct 28, 2010 | 5.450 | 5.530 | 5.160 | 5.250 | 1,242,198 | -0.10(-1.87%) |
Oct 27, 2010 | 5.480 | 5.620 | 5.310 | 5.350 | 1,122,434 | +0.10(+1.90%) |
Oct 25, 2010 | 5.340 | 5.420 | 5.230 | 5.250 | 621,552 | -0.07(-1.32%) |
Oct 22, 2010 | 5.180 | 5.430 | 5.050 | 5.320 | 1,306,855 | +0.15(+2.90%) |
Oct 21, 2010 | 5.200 | 5.300 | 5.030 | 5.170 | 1,021,897 | +0.01(+0.19%) |
Oct 20, 2010 | 5.190 | 5.370 | 5.110 | 5.160 | 1,134,589 | -0.02(-0.39%) |
Oct 19, 2010 | 5.260 | 5.430 | 5.150 | 5.180 | 1,404,533 | -0.19(-3.54%) |
Oct 18, 2010 | 5.420 | 5.490 | 5.210 | 5.370 | 1,507,621 | -0.08(-1.47%) |
Oct 15, 2010 | 5.340 | 5.500 | 5.340 | 5.450 | 2,116,529 | +0.20(+3.81%) |
Oct 14, 2010 | 5.360 | 5.500 | 5.180 | 5.250 | 1,875,590 | -0.22(-4.02%) |
Oct 13, 2010 | 5.250 | 5.690 | 5.100 | 5.470 | 3,916,352 | +0.40(+7.89%) |
Oct 12, 2010 | 5.020 | 5.130 | 4.950 | 5.070 | 825,904 | +0.05(+1.00%) |
Oct 11, 2010 | 5.020 | 5.220 | 4.920 | 5.020 | 1,452,608 | +0.04(+0.80%) |
Oct 08, 2010 | 4.720 | 5.000 | 4.710 | 4.980 | 1,605,504 | +0.25(+5.29%) |
Oct 07, 2010 | 4.700 | 4.820 | 4.600 | 4.730 | 616,697 | +0.06(+1.28%) |
Oct 06, 2010 | 4.720 | 4.750 | 4.580 | 4.670 | 639,703 | -0.05(-1.06%) |
Oct 05, 2010 | 4.670 | 4.770 | 4.530 | 4.720 | 1,078,109 | +0.12(+2.61%) |
Oct 04, 2010 | 4.800 | 4.830 | 4.500 | 4.600 | 1,213,432 | -0.23(-4.76%) |
Oct 01, 2010 | 4.820 | 4.890 | 4.650 | 4.830 | 1,019,298 | +0.02(+0.42%) |
Sep 30, 2010 | 4.890 | 4.910 | 4.720 | 4.810 | 877,516 | -0.06(-1.23%) |
Sep 29, 2010 | 5.060 | 5.180 | 4.830 | 4.870 | 1,940,113 | +0.04(+0.83%) |
Sep 28, 2010 | 4.920 | 4.950 | 4.710 | 4.830 | 1,041,735 | -0.03(-0.62%) |
Sep 27, 2010 | 4.560 | 4.980 | 4.530 | 4.860 | 1,791,223 | +0.33(+7.28%) |
Sep 24, 2010 | 4.590 | 4.590 | 4.450 | 4.530 | 571,011 | +0.03(+0.67%) |
Sep 23, 2010 | 4.530 | 4.650 | 4.290 | 4.500 | 1,574,466 | -0.08(-1.75%) |
Sep 22, 2010 | 4.650 | 4.740 | 4.560 | 4.580 | 1,224,042 | -0.19(-3.98%) |
Sep 21, 2010 | 4.830 | 4.900 | 4.580 | 4.770 | 2,105,632 | -0.09(-1.85%) |
Sep 20, 2010 | 4.850 | 4.980 | 4.790 | 4.860 | 1,803,942 | +0.06(+1.25%) |
Sep 17, 2010 | 4.500 | 5.270 | 4.450 | 4.800 | 6,567,745 | +0.65(+15.66%) |
Sep 15, 2010 | 3.950 | 4.150 | 3.920 | 4.150 | 1,072,224 | +0.19(+4.80%) |
Sep 14, 2010 | 3.950 | 3.990 | 3.900 | 3.960 | 289,326 | +0.00(+0.00%) |
Sep 13, 2010 | 3.950 | 4.010 | 3.900 | 3.960 | 808,619 | +0.05(+1.28%) |
Sep 10, 2010 | 3.980 | 4.020 | 3.900 | 3.910 | 323,063 | -0.07(-1.76%) |
Sep 09, 2010 | 3.970 | 4.020 | 3.890 | 3.980 | 568,634 | +0.06(+1.53%) |
Sep 08, 2010 | 3.870 | 3.950 | 3.850 | 3.920 | 429,203 | +0.07(+1.82%) |
Sep 07, 2010 | 4.000 | 4.000 | 3.850 | 3.850 | 396,249 | -0.17(-4.23%) |
Sep 03, 2010 | 4.070 | 4.079 | 3.820 | 4.020 | 942,599 | +0.06(+1.52%) |
Sep 02, 2010 | 3.730 | 3.990 | 3.710 | 3.960 | 1,184,309 | +0.21(+5.60%) |
Sep 01, 2010 | 3.660 | 3.775 | 3.620 | 3.750 | 842,138 | +0.25(+7.14%) |
Aug 31, 2010 | 3.540 | 3.650 | 3.480 | 3.500 | 598,763 | -0.04(-1.13%) |
Aug 30, 2010 | 3.620 | 3.690 | 3.540 | 3.540 | 644,361 | -0.14(-3.80%) |
Aug 27, 2010 | 3.750 | 3.790 | 3.640 | 3.680 | 726,035 | -0.03(-0.81%) |
Aug 26, 2010 | 3.780 | 3.820 | 3.710 | 3.710 | 399,800 | -0.07(-1.85%) |
Aug 25, 2010 | 3.590 | 3.790 | 3.550 | 3.780 | 655,768 | +0.15(+4.13%) |
Aug 24, 2010 | 3.690 | 3.850 | 3.560 | 3.630 | 669,926 | -0.12(-3.20%) |
Aug 23, 2010 | 3.830 | 3.860 | 3.720 | 3.750 | 486,183 | -0.06(-1.57%) |
Aug 20, 2010 | 3.860 | 3.880 | 3.800 | 3.810 | 519,423 | -0.01(-0.26%) |
Aug 19, 2010 | 3.980 | 3.980 | 3.810 | 3.820 | 620,351 | -0.17(-4.26%) |
Aug 18, 2010 | 3.860 | 4.000 | 3.830 | 3.990 | 500,796 | +0.11(+2.84%) |
Aug 17, 2010 | 3.870 | 3.940 | 3.670 | 3.880 | 984,015 | +0.05(+1.31%) |
Aug 16, 2010 | 3.800 | 3.880 | 3.790 | 3.830 | 401,310 | +0.02(+0.52%) |
Aug 13, 2010 | 3.820 | 3.930 | 3.800 | 3.810 | 507,759 | -0.01(-0.26%) |
Aug 12, 2010 | 3.830 | 3.889 | 3.730 | 3.820 | 667,389 | -0.08(-2.05%) |
Aug 11, 2010 | 4.050 | 4.100 | 3.900 | 3.900 | 1,104,862 | -0.25(-6.02%) |
Aug 10, 2010 | 4.160 | 4.191 | 3.980 | 4.150 | 1,195,847 | -0.04(-0.95%) |
Aug 09, 2010 | 4.260 | 4.350 | 4.140 | 4.190 | 1,432,984 | -0.16(-3.68%) |
Aug 06, 2010 | 4.140 | 4.360 | 4.060 | 4.350 | 1,644,071 | +0.14(+3.33%) |
Aug 05, 2010 | 4.060 | 4.340 | 4.050 | 4.210 | 2,048,512 | +0.10(+2.43%) |
Aug 04, 2010 | 3.890 | 4.240 | 3.860 | 4.110 | 2,528,705 | +0.24(+6.20%) |
Aug 03, 2010 | 3.890 | 3.960 | 3.800 | 3.870 | 602,102 | -0.03(-0.77%) |
Aug 02, 2010 | 3.850 | 3.960 | 3.820 | 3.900 | 794,631 | +0.14(+3.72%) |
Jul 30, 2010 | 3.670 | 3.800 | 3.650 | 3.760 | 593,925 | +0.04(+1.08%) |
Jul 29, 2010 | 3.770 | 3.850 | 3.650 | 3.720 | 497,346 | -0.02(-0.53%) |
Jul 28, 2010 | 3.850 | 3.850 | 3.720 | 3.740 | 484,017 | -0.05(-1.32%) |
Jul 27, 2010 | 3.980 | 4.030 | 3.770 | 3.790 | 770,734 | -0.13(-3.32%) |
Jul 26, 2010 | 3.750 | 3.960 | 3.650 | 3.920 | 1,120,914 | +0.19(+5.09%) |
Jul 23, 2010 | 3.640 | 3.750 | 3.580 | 3.730 | 585,513 | +0.08(+2.19%) |
Jul 22, 2010 | 3.610 | 3.750 | 3.610 | 3.650 | 926,728 | +0.06(+1.67%) |
Jul 21, 2010 | 3.750 | 3.750 | 3.570 | 3.590 | 580,787 | -0.11(-2.97%) |
Jul 20, 2010 | 3.500 | 3.790 | 3.400 | 3.700 | 1,309,386 | +0.09(+2.49%) |
Jul 19, 2010 | 3.830 | 3.840 | 3.530 | 3.610 | 894,974 | -0.09(-2.43%) |
Jul 16, 2010 | 3.960 | 3.960 | 3.630 | 3.700 | 1,315,330 | -0.28(-7.04%) |
Jul 15, 2010 | 4.150 | 4.240 | 3.850 | 3.980 | 2,335,982 | -0.13(-3.16%) |
Jul 14, 2010 | 3.570 | 4.200 | 3.560 | 4.110 | 7,158,022 | +0.55(+15.45%) |
Jul 13, 2010 | 3.580 | 3.600 | 3.472 | 3.560 | 679,153 | +0.03(+0.85%) |
Jul 12, 2010 | 3.600 | 3.730 | 3.490 | 3.530 | 882,068 | -0.10(-2.75%) |
Jul 09, 2010 | 3.530 | 3.650 | 3.400 | 3.630 | 1,187,697 | +0.08(+2.25%) |
Jul 08, 2010 | 3.610 | 3.690 | 3.470 | 3.550 | 730,477 | +0.05(+1.43%) |
Jul 07, 2010 | 3.370 | 3.530 | 3.260 | 3.500 | 1,372,146 | +0.11(+3.24%) |
Jul 06, 2010 | 3.590 | 3.590 | 3.200 | 3.390 | 1,282,613 | -0.14(-3.97%) |
Jul 02, 2010 | 3.510 | 3.680 | 3.450 | 3.530 | 1,324,894 | +0.03(+0.86%) |
Jul 01, 2010 | 3.580 | 3.600 | 3.030 | 3.500 | 3,486,924 | -0.16(-4.37%) |
Jun 30, 2010 | 3.800 | 3.800 | 3.570 | 3.660 | 1,087,919 | -0.12(-3.17%) |
Jun 29, 2010 | 3.830 | 3.916 | 3.770 | 3.780 | 1,197,954 | -0.29(-7.13%) |
Jun 25, 2010 | 3.910 | 4.110 | 3.800 | 4.070 | 8,143,661 | +0.15(+3.83%) |
Jun 24, 2010 | 3.880 | 3.980 | 3.780 | 3.920 | 1,005,688 | -0.01(-0.25%) |
Jun 23, 2010 | 3.840 | 3.980 | 3.770 | 3.930 | 1,154,322 | +0.11(+2.88%) |
Jun 22, 2010 | 4.000 | 4.000 | 3.800 | 3.820 | 1,944,432 | -0.28(-6.83%) |
Jun 21, 2010 | 4.290 | 4.290 | 3.790 | 4.100 | 2,780,925 | -0.09(-2.15%) |
Jun 18, 2010 | 4.250 | 4.280 | 4.100 | 4.190 | 907,435 | -0.03(-0.71%) |
Jun 17, 2010 | 4.190 | 4.240 | 4.110 | 4.220 | 607,029 | +0.04(+0.96%) |
Jun 16, 2010 | 4.090 | 4.300 | 4.040 | 4.180 | 1,239,729 | +0.00(+0.00%) |
Jun 15, 2010 | 4.300 | 4.300 | 4.020 | 4.180 | 1,767,184 | -0.07(-1.65%) |
Jun 14, 2010 | 4.210 | 4.450 | 4.160 | 4.250 | 2,913,699 | +0.18(+4.42%) |
Jun 11, 2010 | 3.800 | 4.080 | 3.760 | 4.070 | 1,600,289 | +0.15(+3.83%) |
Jun 10, 2010 | 3.800 | 3.970 | 3.620 | 3.920 | 2,418,289 | +0.20(+5.38%) |
Jun 09, 2010 | 4.100 | 4.120 | 3.700 | 3.720 | 3,302,996 | -0.26(-6.53%) |
Jun 08, 2010 | 4.410 | 4.470 | 3.860 | 3.980 | 3,621,086 | -0.24(-5.69%) |
Jun 07, 2010 | 4.910 | 4.920 | 4.200 | 4.220 | 3,606,187 | -0.58(-12.08%) |
Jun 04, 2010 | 4.910 | 4.950 | 4.740 | 4.800 | 1,409,316 | -0.21(-4.19%) |
Jun 03, 2010 | 4.960 | 5.150 | 4.740 | 5.010 | 1,917,622 | +0.04(+0.80%) |
Jun 02, 2010 | 5.020 | 5.180 | 4.850 | 4.970 | 1,682,624 | -0.05(-1.00%) |
Jun 01, 2010 | 5.100 | 5.230 | 5.000 | 5.020 | 1,392,268 | -0.11(-2.14%) |
May 28, 2010 | 5.080 | 5.150 | 4.950 | 5.130 | 1,822,438 | +0.05(+0.98%) |
May 27, 2010 | 5.200 | 5.220 | 5.000 | 5.080 | 1,908,234 | +0.08(+1.60%) |
May 26, 2010 | 5.140 | 5.340 | 4.880 | 5.000 | 4,671,325 | +0.13(+2.67%) |
May 25, 2010 | 4.480 | 4.900 | 4.400 | 4.870 | 3,362,414 | -0.09(-1.81%) |
May 24, 2010 | 5.070 | 5.240 | 4.790 | 4.960 | 2,762,741 | -0.02(-0.40%) |
May 21, 2010 | 4.460 | 5.220 | 4.360 | 4.980 | 5,988,953 | +0.50(+11.10%) |
May 20, 2010 | 4.514 | 4.730 | 4.360 | 4.482 | 4,719,857 | -0.39(-7.96%) |
May 19, 2010 | 5.220 | 5.240 | 4.750 | 4.870 | 5,708,463 | -0.48(-8.97%) |
May 18, 2010 | 5.620 | 5.660 | 5.320 | 5.350 | 2,081,524 | -0.15(-2.73%) |
May 17, 2010 | 5.710 | 5.790 | 5.260 | 5.500 | 2,989,490 | -0.19(-3.34%) |
May 14, 2010 | 5.810 | 5.830 | 5.510 | 5.690 | 3,050,152 | -0.09(-1.56%) |
May 13, 2010 | 5.830 | 5.920 | 5.630 | 5.780 | 3,864,859 | -0.16(-2.69%) |
May 12, 2010 | 6.270 | 6.360 | 5.910 | 5.940 | 5,606,728 | -0.20(-3.26%) |
May 11, 2010 | 5.840 | 6.150 | 5.450 | 6.140 | 6,152,818 | +0.44(+7.72%) |
May 10, 2010 | 5.775 | 5.950 | 5.610 | 5.700 | 3,655,715 | +0.38(+7.14%) |
May 07, 2010 | 5.900 | 5.910 | 5.300 | 5.320 | 5,079,805 | -0.63(-10.59%) |
May 06, 2010 | 6.000 | 6.100 | 4.660 | 5.950 | 9,278,976 | +0.38(+6.82%) |
May 05, 2010 | 6.130 | 6.350 | 5.500 | 5.570 | 9,821,775 | -0.94(-14.44%) |
May 04, 2010 | 6.110 | 6.670 | 5.910 | 6.510 | 12,975,994 | +0.29(+4.66%) |
May 03, 2010 | 6.130 | 6.330 | 5.820 | 6.220 | 11,526,449 | +0.63(+11.27%) |
Apr 30, 2010 | 5.090 | 5.800 | 5.050 | 5.590 | 11,309,085 | +0.67(+13.62%) |
Apr 29, 2010 | 4.250 | 4.980 | 4.250 | 4.920 | 5,478,373 | +0.69(+16.31%) |
Apr 28, 2010 | 4.350 | 4.370 | 4.180 | 4.230 | 1,237,026 | -0.02(-0.47%) |
Apr 27, 2010 | 4.410 | 4.450 | 4.200 | 4.250 | 1,690,322 | -0.20(-4.49%) |
Apr 26, 2010 | 4.480 | 4.600 | 4.450 | 4.450 | 1,964,897 | +0.06(+1.34%) |
Apr 23, 2010 | 4.160 | 4.500 | 4.160 | 4.391 | 2,944,872 | +0.28(+6.84%) |
Apr 22, 2010 | 4.190 | 4.210 | 4.020 | 4.110 | 2,534,245 | -0.11(-2.61%) |
Apr 21, 2010 | 4.290 | 4.440 | 4.220 | 4.220 | 2,042,179 | -0.03(-0.71%) |
Apr 20, 2010 | 4.500 | 4.508 | 4.160 | 4.250 | 4,133,748 | -0.28(-6.18%) |
Apr 19, 2010 | 4.770 | 4.840 | 4.390 | 4.530 | 3,489,426 | -0.16(-3.41%) |
Apr 16, 2010 | 4.820 | 4.880 | 4.500 | 4.690 | 4,369,034 | -0.21(-4.29%) |
Apr 15, 2010 | 4.870 | 4.990 | 4.610 | 4.900 | 4,603,363 | +0.15(+3.16%) |
Apr 14, 2010 | 4.650 | 4.860 | 4.500 | 4.750 | 5,168,631 | -0.05(-1.04%) |
Apr 13, 2010 | 4.670 | 4.890 | 4.350 | 4.800 | 11,061,209 | +0.53(+12.41%) |
Apr 12, 2010 | 3.740 | 4.300 | 3.700 | 4.270 | 13,372,363 | +0.80(+23.05%) |
Apr 09, 2010 | 3.490 | 3.630 | 3.420 | 3.470 | 3,686,994 | +0.01(+0.29%) |
Apr 08, 2010 | 3.410 | 3.590 | 3.349 | 3.460 | 5,357,647 | +0.13(+3.90%) |
Apr 07, 2010 | 3.200 | 3.390 | 3.100 | 3.330 | 3,336,476 | +0.15(+4.72%) |
Apr 06, 2010 | 3.280 | 3.280 | 3.040 | 3.180 | 5,345,333 | -0.17(-5.07%) |
Apr 05, 2010 | 3.490 | 3.560 | 3.230 | 3.350 | 25,564,592 | +0.61(+22.26%) |
Apr 01, 2010 | 2.750 | 2.740 | 2.740 | 2.740 | 340,300 | +0.00(+0.00%) |
Mar 31, 2010 | 2.780 | 2.820 | 2.740 | 2.740 | 581,003 | -0.04(-1.44%) |
Mar 30, 2010 | 2.900 | 2.910 | 2.710 | 2.780 | 1,089,308 | -0.08(-2.80%) |
Mar 29, 2010 | 2.850 | 2.910 | 2.820 | 2.860 | 827,017 | +0.05(+1.78%) |
Mar 26, 2010 | 2.900 | 2.900 | 2.790 | 2.810 | 1,413,010 | -0.09(-3.10%) |
Mar 25, 2010 | 2.860 | 2.990 | 2.790 | 2.900 | 2,966,573 | -0.10(-3.33%) |
Mar 24, 2010 | 2.890 | 3.000 | 2.864 | 3.000 | 2,548,965 | +0.16(+5.63%) |
Mar 23, 2010 | 2.750 | 2.890 | 2.710 | 2.840 | 2,301,322 | +0.11(+4.03%) |
Mar 22, 2010 | 2.530 | 2.760 | 2.420 | 2.730 | 1,222,185 | +0.15(+5.81%) |
Mar 19, 2010 | 2.640 | 2.660 | 2.560 | 2.580 | 1,091,112 | -0.09(-3.37%) |
Mar 18, 2010 | 2.750 | 2.750 | 2.620 | 2.670 | 647,208 | -0.07(-2.55%) |
Mar 17, 2010 | 2.750 | 2.760 | 2.710 | 2.740 | 557,714 | +0.04(+1.48%) |
Mar 16, 2010 | 2.720 | 2.760 | 2.690 | 2.700 | 431,007 | -0.03(-1.10%) |
Mar 15, 2010 | 2.730 | 2.751 | 2.690 | 2.730 | 520,454 | -0.04(-1.44%) |
Mar 12, 2010 | 2.790 | 2.790 | 2.690 | 2.770 | 445,832 | -0.01(-0.36%) |
Mar 11, 2010 | 2.720 | 2.790 | 2.600 | 2.780 | 836,968 | +0.07(+2.58%) |
Mar 10, 2010 | 2.700 | 2.730 | 2.651 | 2.710 | 949,653 | +0.02(+0.74%) |
Mar 09, 2010 | 2.750 | 2.750 | 2.690 | 2.690 | 570,413 | -0.02(-0.74%) |
Mar 08, 2010 | 2.700 | 2.720 | 2.640 | 2.710 | 533,477 | +0.01(+0.37%) |
Mar 05, 2010 | 2.700 | 2.730 | 2.650 | 2.700 | 736,220 | +0.03(+1.12%) |
Mar 04, 2010 | 2.780 | 2.790 | 2.600 | 2.670 | 828,622 | -0.08(-2.91%) |
Mar 03, 2010 | 2.730 | 2.790 | 2.700 | 2.750 | 807,771 | +0.06(+2.23%) |
Mar 02, 2010 | 2.640 | 2.730 | 2.600 | 2.690 | 1,283,295 | +0.13(+5.08%) |
Mar 01, 2010 | 2.520 | 2.670 | 2.520 | 2.560 | 1,480,064 | +0.03(+1.19%) |
Feb 26, 2010 | 2.530 | 2.590 | 2.510 | 2.530 | 790,987 | +0.03(+1.20%) |
Feb 25, 2010 | 2.400 | 2.530 | 2.350 | 2.500 | 1,187,369 | +0.16(+6.84%) |
Feb 24, 2010 | 2.400 | 2.400 | 2.320 | 2.340 | 422,570 | -0.02(-0.85%) |
Feb 23, 2010 | 2.420 | 2.430 | 2.320 | 2.360 | 587,877 | -0.06(-2.48%) |
Feb 22, 2010 | 2.510 | 2.530 | 2.410 | 2.420 | 722,925 | -0.08(-3.20%) |
Feb 19, 2010 | 2.460 | 2.510 | 2.410 | 2.500 | 405,821 | +0.04(+1.63%) |
Feb 18, 2010 | 2.450 | 2.470 | 2.360 | 2.460 | 425,410 | +0.01(+0.41%) |
Feb 17, 2010 | 2.500 | 2.550 | 2.450 | 2.450 | 468,561 | -0.05(-2.00%) |
Feb 16, 2010 | 2.550 | 2.550 | 2.420 | 2.500 | 742,824 | +0.00(+0.00%) |
Feb 12, 2010 | 2.470 | 2.500 | 2.500 | 2.500 | 810,600 | -0.01(-0.40%) |
Feb 11, 2010 | 2.390 | 2.530 | 2.290 | 2.510 | 1,193,945 | +0.22(+9.61%) |
Feb 10, 2010 | 2.350 | 2.360 | 2.250 | 2.290 | 612,247 | -0.02(-0.87%) |
Feb 09, 2010 | 2.280 | 2.370 | 2.280 | 2.310 | 736,057 | +0.04(+1.76%) |
Feb 08, 2010 | 2.250 | 2.450 | 2.250 | 2.270 | 1,066,822 | -0.19(-7.72%) |
Feb 05, 2010 | 2.440 | 2.480 | 2.220 | 2.460 | 2,320,098 | -0.02(-0.81%) |
Feb 04, 2010 | 2.660 | 2.710 | 2.460 | 2.480 | 1,615,839 | -0.20(-7.46%) |
Feb 03, 2010 | 2.750 | 2.750 | 2.650 | 2.680 | 951,238 | -0.02(-0.74%) |
Feb 02, 2010 | 2.700 | 2.730 | 2.660 | 2.700 | 520,794 | +0.01(+0.37%) |
Feb 01, 2010 | 2.680 | 2.702 | 2.600 | 2.690 | 841,963 | +0.08(+3.07%) |
Jan 29, 2010 | 2.800 | 2.830 | 2.560 | 2.610 | 2,204,305 | -0.15(-5.43%) |
Jan 28, 2010 | 2.750 | 2.830 | 2.660 | 2.760 | 1,270,557 | +0.10(+3.76%) |
Jan 27, 2010 | 2.750 | 2.770 | 2.640 | 2.660 | 1,727,975 | -0.09(-3.27%) |
Jan 26, 2010 | 2.840 | 2.852 | 2.750 | 2.750 | 1,372,445 | -0.09(-3.17%) |
Jan 25, 2010 | 3.040 | 3.150 | 2.840 | 2.840 | 7,232,752 | +0.10(+3.65%) |
Jan 22, 2010 | 2.830 | 2.850 | 2.730 | 2.740 | 962,261 | -0.03(-1.08%) |
Jan 21, 2010 | 2.890 | 2.950 | 2.750 | 2.770 | 1,444,570 | -0.09(-3.15%) |
Jan 20, 2010 | 2.780 | 2.920 | 2.720 | 2.860 | 1,371,858 | +0.06(+2.14%) |
Jan 19, 2010 | 2.850 | 2.850 | 2.760 | 2.800 | 1,110,370 | +0.03(+1.08%) |
Jan 15, 2010 | 2.840 | 2.770 | 2.770 | 2.770 | 1,076,800 | -0.13(-4.48%) |
Jan 14, 2010 | 2.910 | 2.910 | 2.770 | 2.900 | 1,077,245 | +0.02(+0.69%) |
Jan 13, 2010 | 2.850 | 2.880 | 2.660 | 2.880 | 1,241,341 | +0.04(+1.41%) |
Jan 12, 2010 | 2.930 | 2.960 | 2.800 | 2.840 | 1,408,249 | -0.15(-5.02%) |
Jan 11, 2010 | 2.900 | 2.990 | 2.860 | 2.990 | 2,746,732 | +0.13(+4.55%) |
Jan 08, 2010 | 2.630 | 2.860 | 2.580 | 2.860 | 2,343,416 | +0.20(+7.52%) |
Jan 07, 2010 | 2.630 | 2.670 | 2.540 | 2.660 | 1,324,520 | +0.09(+3.50%) |
Jan 06, 2010 | 2.610 | 2.630 | 2.550 | 2.570 | 1,249,365 | -0.06(-2.28%) |
Jan 05, 2010 | 2.750 | 2.750 | 2.520 | 2.630 | 3,305,533 | +0.12(+4.78%) |