Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.906 | 3.968 | 3.900 | 3.951 | 1,865,062 | +0.05(+1.24%) |
Oct 28, 2010 | 3.833 | 3.913 | 3.823 | 3.902 | 4,319,581 | +0.11(+3.02%) |
Oct 27, 2010 | 3.809 | 3.826 | 3.788 | 3.788 | 1,249,590 | -0.04(-1.00%) |
Oct 25, 2010 | 3.823 | 3.847 | 3.812 | 3.826 | 1,194,015 | +0.00(+0.00%) |
Oct 22, 2010 | 3.864 | 3.878 | 3.816 | 3.826 | 1,945,787 | -0.05(-1.16%) |
Oct 21, 2010 | 3.878 | 3.888 | 3.850 | 3.871 | 1,710,068 | +0.00(+0.00%) |
Oct 20, 2010 | 3.864 | 3.881 | 3.861 | 3.871 | 1,409,876 | +0.01(+0.27%) |
Oct 19, 2010 | 3.840 | 3.881 | 3.830 | 3.861 | 3,239,522 | +0.01(+0.18%) |
Oct 18, 2010 | 3.812 | 3.857 | 3.812 | 3.854 | 1,867,792 | +0.04(+1.00%) |
Oct 15, 2010 | 3.854 | 3.861 | 3.812 | 3.816 | 1,929,437 | -0.01(-0.27%) |
Oct 14, 2010 | 3.823 | 3.854 | 3.816 | 3.826 | 1,828,540 | +0.00(+0.09%) |
Oct 13, 2010 | 3.809 | 3.836 | 3.795 | 3.823 | 2,061,653 | +0.01(+0.36%) |
Oct 12, 2010 | 3.795 | 3.830 | 3.784 | 3.809 | 3,144,858 | +0.01(+0.27%) |
Oct 11, 2010 | 3.823 | 3.830 | 3.795 | 3.798 | 1,664,696 | -0.02(-0.63%) |
Oct 08, 2010 | 3.823 | 3.830 | 3.778 | 3.823 | 3,073,387 | +0.03(+0.91%) |
Oct 07, 2010 | 3.805 | 3.819 | 3.767 | 3.788 | 4,005 | -0.02(-0.46%) |
Oct 06, 2010 | 3.805 | 3.833 | 3.791 | 3.805 | 2,198,405 | -0.00(-0.09%) |
Oct 05, 2010 | 3.784 | 3.812 | 3.743 | 3.809 | 2,840,040 | +0.03(+0.73%) |
Oct 04, 2010 | 3.753 | 3.784 | 3.753 | 3.781 | 1,646,316 | +0.01(+0.28%) |
Oct 01, 2010 | 3.771 | 3.784 | 3.760 | 3.771 | 1,415,032 | +0.00(+0.06%) |
Sep 30, 2010 | 3.768 | 3.781 | 3.743 | 3.768 | 55,179 | -0.02(-0.43%) |
Sep 29, 2010 | 3.781 | 3.802 | 3.736 | 3.784 | 2,603,243 | -0.01(-0.18%) |
Sep 28, 2010 | 3.791 | 3.802 | 3.760 | 3.791 | 40,722 | -0.00(-0.09%) |
Sep 27, 2010 | 3.825 | 3.839 | 3.785 | 3.795 | 3,449,779 | -0.03(-0.80%) |
Sep 24, 2010 | 3.812 | 3.829 | 3.798 | 3.825 | 1,871,558 | +0.05(+1.25%) |
Sep 23, 2010 | 3.781 | 3.822 | 3.778 | 3.778 | 8,014 | -0.02(-0.53%) |
Sep 22, 2010 | 3.832 | 3.849 | 3.788 | 3.798 | 2,579,160 | -0.04(-0.97%) |
Sep 21, 2010 | 3.751 | 3.859 | 3.747 | 3.835 | 3,322,210 | +0.08(+2.16%) |
Sep 20, 2010 | 3.741 | 3.788 | 3.741 | 3.754 | 2,784,514 | +0.01(+0.27%) |
Sep 17, 2010 | 3.744 | 3.775 | 3.727 | 3.744 | 2,738,148 | -0.00(-0.09%) |
Sep 15, 2010 | 3.714 | 3.758 | 3.714 | 3.747 | 2,626,676 | +0.01(+0.27%) |
Sep 14, 2010 | 3.741 | 3.761 | 3.727 | 3.737 | 2,496,871 | -0.01(-0.27%) |
Sep 13, 2010 | 3.751 | 3.785 | 3.724 | 3.747 | 3,111,844 | +0.01(+0.18%) |
Sep 10, 2010 | 3.822 | 3.859 | 3.670 | 3.741 | 11,807,221 | -0.26(-6.44%) |
Sep 09, 2010 | 4.028 | 4.032 | 3.988 | 3.998 | 12,288 | +0.00(+0.08%) |
Sep 08, 2010 | 3.978 | 4.012 | 3.978 | 3.995 | 4,224 | +0.01(+0.34%) |
Sep 07, 2010 | 3.984 | 4.017 | 3.981 | 3.981 | 6,522 | -0.02(-0.59%) |
Sep 03, 2010 | 4.012 | 4.035 | 3.978 | 4.005 | 1,310,892 | +0.01(+0.17%) |
Sep 02, 2010 | 3.995 | 4.008 | 3.978 | 3.998 | 36,922 | +0.00(+0.08%) |
Sep 01, 2010 | 3.974 | 4.012 | 3.947 | 3.995 | 1,803,752 | +0.05(+1.37%) |
Aug 31, 2010 | 3.937 | 3.961 | 3.890 | 3.940 | 4,135 | +0.03(+0.87%) |
Aug 30, 2010 | 3.923 | 4.001 | 3.907 | 3.907 | 2,167,470 | -0.04(-0.94%) |
Aug 27, 2010 | 3.944 | 3.944 | 3.859 | 3.944 | 1,713,129 | +0.06(+1.48%) |
Aug 26, 2010 | 3.967 | 3.991 | 3.879 | 3.886 | 4,569 | -0.08(-2.13%) |
Aug 25, 2010 | 3.978 | 3.978 | 3.879 | 3.971 | 4,525 | -0.02(-0.42%) |
Aug 24, 2010 | 3.995 | 4.018 | 3.988 | 3.988 | 18,382 | -0.03(-0.67%) |
Aug 23, 2010 | 4.049 | 4.062 | 4.015 | 4.015 | 1,848,780 | -0.01(-0.17%) |
Aug 20, 2010 | 4.012 | 4.039 | 3.998 | 4.022 | 1,534,764 | -0.01(-0.17%) |
Aug 19, 2010 | 4.079 | 4.079 | 4.015 | 4.028 | 19,682 | -0.04(-1.08%) |
Aug 18, 2010 | 4.035 | 4.106 | 4.012 | 4.072 | 74,538 | +0.04(+1.09%) |
Aug 17, 2010 | 4.069 | 4.079 | 4.028 | 4.028 | 16,817 | -0.02(-0.50%) |
Aug 16, 2010 | 3.988 | 4.062 | 3.981 | 4.049 | 2,082,226 | +0.04(+0.93%) |
Aug 13, 2010 | 4.012 | 4.069 | 4.001 | 4.012 | 2,084,911 | -0.05(-1.33%) |
Aug 12, 2010 | 3.978 | 4.079 | 3.976 | 4.066 | 3,574,435 | +0.05(+1.26%) |
Aug 11, 2010 | 3.971 | 4.022 | 3.961 | 4.015 | 29,551 | +0.01(+0.34%) |
Aug 10, 2010 | 4.076 | 4.076 | 3.998 | 4.001 | 14,808 | -0.07(-1.83%) |
Aug 09, 2010 | 4.042 | 4.096 | 4.039 | 4.076 | 1,196,817 | +0.04(+1.09%) |
Aug 06, 2010 | 4.032 | 4.035 | 3.940 | 4.032 | 1,586,837 | +0.05(+1.28%) |
Aug 05, 2010 | 4.069 | 4.086 | 3.978 | 3.981 | 2,427,694 | -0.10(-2.57%) |
Aug 04, 2010 | 4.032 | 4.106 | 4.032 | 4.086 | 4,032 | +0.06(+1.43%) |
Aug 03, 2010 | 4.015 | 4.072 | 3.998 | 4.028 | 2,133,059 | -0.01(-0.25%) |
Aug 02, 2010 | 3.988 | 4.039 | 3.961 | 4.039 | 2,613,947 | +0.08(+1.97%) |
Jul 30, 2010 | 3.961 | 4.001 | 3.930 | 3.961 | 2,479,628 | -0.05(-1.27%) |
Jul 29, 2010 | 4.130 | 4.130 | 3.913 | 4.012 | 6,356,149 | -0.17(-4.05%) |
Jul 28, 2010 | 4.181 | 4.232 | 4.167 | 4.181 | 10,232 | -0.03(-0.80%) |
Jul 27, 2010 | 4.252 | 4.252 | 4.174 | 4.215 | 13,547 | +0.00(+0.08%) |
Jul 26, 2010 | 4.204 | 4.238 | 4.177 | 4.211 | 3,368,467 | +0.04(+0.89%) |
Jul 23, 2010 | 4.089 | 4.188 | 4.083 | 4.174 | 2,950,954 | +0.06(+1.57%) |
Jul 22, 2010 | 4.045 | 4.123 | 4.035 | 4.110 | 9,452 | +0.10(+2.53%) |
Jul 21, 2010 | 4.045 | 4.062 | 4.005 | 4.008 | 3,365,286 | -0.02(-0.59%) |
Jul 20, 2010 | 3.896 | 4.039 | 3.879 | 4.032 | 66,169 | +0.11(+2.85%) |
Jul 19, 2010 | 3.913 | 3.930 | 3.876 | 3.920 | 2,940,302 | +0.00(+0.09%) |
Jul 16, 2010 | 3.917 | 3.940 | 3.893 | 3.917 | 3,088,779 | -0.02(-0.60%) |
Jul 15, 2010 | 3.876 | 3.947 | 3.856 | 3.940 | 2,869,743 | +0.06(+1.48%) |
Jul 14, 2010 | 3.873 | 3.886 | 3.805 | 3.883 | 15,951 | +0.02(+0.61%) |
Jul 13, 2010 | 3.859 | 3.886 | 3.839 | 3.859 | 17,942 | +0.06(+1.47%) |
Jul 12, 2010 | 3.825 | 3.852 | 3.795 | 3.803 | 1,316,445 | -0.03(-0.84%) |
Jul 09, 2010 | 3.835 | 3.859 | 3.771 | 3.835 | 1,811,628 | +0.05(+1.34%) |
Jul 08, 2010 | 3.785 | 3.825 | 3.734 | 3.785 | 17,738 | +0.00(+0.00%) |
Jul 07, 2010 | 3.639 | 3.815 | 3.619 | 3.785 | 10,362 | +0.15(+4.10%) |
Jul 06, 2010 | 3.636 | 3.747 | 3.619 | 3.636 | 9,175 | -0.07(-1.83%) |
Jul 02, 2010 | 3.703 | 3.737 | 3.666 | 3.703 | 2,700,192 | +0.00(+0.09%) |
Jul 01, 2010 | 3.731 | 3.764 | 3.656 | 3.700 | 44,821 | -0.04(-1.18%) |
Jun 30, 2010 | 3.744 | 3.842 | 3.737 | 3.744 | 20,598 | -0.03(-0.81%) |
Jun 29, 2010 | 3.805 | 3.842 | 3.754 | 3.775 | 5,317 | -0.05(-1.24%) |
Jun 25, 2010 | 3.822 | 3.832 | 3.724 | 3.822 | 5,916,990 | +0.10(+2.73%) |
Jun 24, 2010 | 3.720 | 3.756 | 3.661 | 3.720 | 1,103 | +0.04(+0.98%) |
Jun 23, 2010 | 3.727 | 3.737 | 3.684 | 3.684 | 2,261,865 | -0.01(-0.35%) |
Jun 22, 2010 | 3.697 | 3.779 | 3.694 | 3.697 | 5,407 | -0.04(-0.97%) |
Jun 21, 2010 | 3.783 | 3.783 | 3.727 | 3.733 | 2,634,683 | -0.02(-0.61%) |
Jun 18, 2010 | 3.756 | 3.783 | 3.697 | 3.756 | 3,178,323 | +0.06(+1.60%) |
Jun 17, 2010 | 3.697 | 3.737 | 3.678 | 3.697 | 1,048 | -0.02(-0.44%) |
Jun 16, 2010 | 3.678 | 3.724 | 3.664 | 3.714 | 2,352,289 | +0.02(+0.62%) |
Jun 15, 2010 | 3.691 | 3.733 | 3.668 | 3.691 | 11,531 | -0.04(-1.06%) |
Jun 14, 2010 | 3.737 | 3.750 | 3.714 | 3.730 | 2,883,428 | +0.02(+0.44%) |
Jun 11, 2010 | 3.638 | 3.714 | 3.592 | 3.714 | 3,603,507 | -0.05(-1.39%) |
Jun 10, 2010 | 3.766 | 3.789 | 3.724 | 3.766 | 69,605 | +0.05(+1.23%) |
Jun 09, 2010 | 3.753 | 3.773 | 3.701 | 3.720 | 2,878,173 | -0.00(-0.09%) |
Jun 08, 2010 | 3.658 | 3.730 | 3.645 | 3.724 | 3,168,404 | +0.07(+1.89%) |
Jun 07, 2010 | 3.701 | 3.730 | 3.645 | 3.655 | 3,893,929 | -0.03(-0.71%) |
Jun 04, 2010 | 3.681 | 3.746 | 3.674 | 3.681 | 3,093,053 | -0.08(-2.18%) |
Jun 03, 2010 | 3.763 | 3.802 | 3.746 | 3.763 | 2,120,876 | +0.01(+0.35%) |
Jun 02, 2010 | 3.750 | 3.750 | 3.694 | 3.750 | 2,545,014 | +0.06(+1.60%) |
Jun 01, 2010 | 3.691 | 3.773 | 3.691 | 3.691 | 7,623 | -0.06(-1.49%) |
May 28, 2010 | 3.746 | 3.779 | 3.671 | 3.746 | 3,610,432 | +0.07(+1.78%) |
May 27, 2010 | 3.655 | 3.681 | 3.609 | 3.681 | 3,698,927 | +0.09(+2.47%) |
May 26, 2010 | 3.592 | 3.678 | 3.589 | 3.592 | 33,252 | -0.01(-0.27%) |
May 25, 2010 | 3.451 | 3.609 | 3.412 | 3.602 | 5,637,418 | +0.11(+3.29%) |
May 24, 2010 | 3.510 | 3.537 | 3.474 | 3.487 | 3,731,351 | -0.03(-0.93%) |
May 21, 2010 | 3.428 | 3.550 | 3.418 | 3.520 | 4,933,678 | +0.07(+2.09%) |
May 20, 2010 | 3.448 | 3.514 | 3.441 | 3.448 | 3,353 | -0.04(-1.04%) |
May 19, 2010 | 3.504 | 3.520 | 3.445 | 3.484 | 5,213,698 | -0.02(-0.65%) |
May 18, 2010 | 3.573 | 3.576 | 3.484 | 3.507 | 3,545 | -0.04(-1.20%) |
May 17, 2010 | 3.543 | 3.576 | 3.481 | 3.550 | 3,517,931 | +0.02(+0.46%) |
May 14, 2010 | 3.533 | 3.563 | 3.487 | 3.533 | 2,577,880 | -0.01(-0.37%) |
May 13, 2010 | 3.559 | 3.582 | 3.537 | 3.546 | 1,783,145 | -0.01(-0.37%) |
May 12, 2010 | 3.504 | 3.559 | 3.484 | 3.559 | 2,045,799 | +0.08(+2.17%) |
May 11, 2010 | 3.514 | 3.514 | 3.471 | 3.484 | 6,096 | -0.04(-1.21%) |
May 10, 2010 | 3.484 | 3.527 | 3.477 | 3.527 | 4,665,913 | +0.10(+2.87%) |
May 07, 2010 | 3.441 | 3.458 | 3.356 | 3.428 | 4,803,051 | +0.15(+4.50%) |
May 06, 2010 | 3.543 | 3.566 | 2.664 | 3.281 | 9,296 | -0.30(-8.26%) |
May 05, 2010 | 3.609 | 3.635 | 3.543 | 3.576 | 4,200,060 | -0.07(-1.80%) |
May 04, 2010 | 3.717 | 3.719 | 3.609 | 3.642 | 4,423,511 | -0.10(-2.55%) |
May 03, 2010 | 3.717 | 3.740 | 3.714 | 3.737 | 1,736,621 | +0.02(+0.62%) |
Apr 30, 2010 | 3.730 | 3.773 | 3.710 | 3.714 | 2,496,688 | -0.02(-0.61%) |
Apr 29, 2010 | 3.828 | 3.828 | 3.686 | 3.737 | 6,185,325 | -0.08(-2.15%) |
Apr 28, 2010 | 3.858 | 3.881 | 3.806 | 3.819 | 3,007,215 | -0.03(-0.77%) |
Apr 27, 2010 | 3.878 | 3.897 | 3.832 | 3.848 | 3,168,788 | -0.04(-0.93%) |
Apr 26, 2010 | 3.897 | 3.901 | 3.868 | 3.884 | 1,663,354 | +0.00(+0.08%) |
Apr 23, 2010 | 3.845 | 3.881 | 3.825 | 3.881 | 1,742,092 | +0.04(+0.94%) |
Apr 22, 2010 | 3.878 | 3.884 | 3.827 | 3.845 | 2,460,256 | -0.04(-1.10%) |
Apr 21, 2010 | 3.911 | 3.933 | 3.845 | 3.888 | 2,408,221 | -0.02(-0.42%) |
Apr 20, 2010 | 3.855 | 3.914 | 3.838 | 3.904 | 2,177,189 | +0.07(+1.80%) |
Apr 19, 2010 | 3.796 | 3.848 | 3.779 | 3.835 | 2,583,160 | +0.04(+0.95%) |
Apr 16, 2010 | 3.838 | 3.871 | 3.792 | 3.799 | 2,613,788 | -0.03(-0.86%) |
Apr 15, 2010 | 3.851 | 3.865 | 3.822 | 3.832 | 2,624,085 | -0.01(-0.17%) |
Apr 14, 2010 | 3.786 | 3.842 | 3.756 | 3.838 | 2,799,847 | +0.05(+1.39%) |
Apr 13, 2010 | 3.773 | 3.809 | 3.710 | 3.786 | 4,005,356 | +0.00(+0.00%) |
Apr 12, 2010 | 3.822 | 3.835 | 3.769 | 3.786 | 3,517,526 | -0.05(-1.28%) |
Apr 09, 2010 | 3.835 | 3.838 | 3.809 | 3.835 | 2,129,018 | -0.00(-0.09%) |
Apr 08, 2010 | 3.825 | 3.848 | 3.822 | 3.838 | 1,804,763 | +0.00(+0.00%) |
Apr 07, 2010 | 3.855 | 3.881 | 3.835 | 3.838 | 2,613,931 | -0.03(-0.85%) |
Apr 06, 2010 | 3.878 | 3.878 | 3.832 | 3.871 | 3,377,355 | -0.00(-0.08%) |
Apr 05, 2010 | 3.897 | 3.904 | 3.851 | 3.874 | 2,800,225 | -0.02(-0.59%) |
Apr 01, 2010 | 3.937 | 3.897 | 3.897 | 3.897 | 3,326,191 | -0.03(-0.67%) |
Mar 31, 2010 | 3.825 | 3.930 | 3.825 | 3.924 | 4,805,514 | +0.10(+2.49%) |
Mar 30, 2010 | 3.914 | 3.920 | 3.819 | 3.828 | 5,775,358 | -0.10(-2.42%) |
Mar 29, 2010 | 4.015 | 4.022 | 3.842 | 3.924 | 5,279,755 | -0.07(-1.73%) |
Mar 26, 2010 | 4.046 | 4.049 | 3.989 | 3.993 | 4,386,640 | -0.05(-1.17%) |
Mar 25, 2010 | 4.093 | 4.093 | 4.037 | 4.040 | 3,759,497 | -0.03(-0.70%) |
Mar 24, 2010 | 4.106 | 4.115 | 4.062 | 4.068 | 3,472,765 | -0.04(-0.92%) |
Mar 23, 2010 | 4.134 | 4.134 | 4.097 | 4.106 | 2,539,349 | -0.02(-0.53%) |
Mar 22, 2010 | 4.100 | 4.134 | 4.100 | 4.128 | 2,403,355 | +0.02(+0.46%) |
Mar 19, 2010 | 4.103 | 4.122 | 4.090 | 4.109 | 3,823,651 | +0.00(+0.08%) |
Mar 18, 2010 | 4.109 | 4.112 | 4.089 | 4.106 | 2,122,081 | +0.00(+0.08%) |
Mar 17, 2010 | 4.115 | 4.128 | 4.081 | 4.103 | 3,795,392 | +0.00(+0.00%) |
Mar 16, 2010 | 4.090 | 4.103 | 4.065 | 4.103 | 2,275,132 | +0.03(+0.85%) |
Mar 15, 2010 | 4.052 | 4.078 | 4.052 | 4.068 | 2,262,239 | -0.01(-0.23%) |
Mar 12, 2010 | 4.090 | 4.097 | 4.040 | 4.078 | 2,799,903 | +0.01(+0.15%) |
Mar 11, 2010 | 4.040 | 4.071 | 4.018 | 4.071 | 1,958,808 | +0.02(+0.54%) |
Mar 10, 2010 | 4.015 | 4.049 | 4.002 | 4.049 | 2,059,695 | +0.03(+0.86%) |
Mar 09, 2010 | 4.021 | 4.037 | 4.002 | 4.015 | 2,166,522 | -0.01(-0.16%) |
Mar 08, 2010 | 4.027 | 4.052 | 4.018 | 4.021 | 2,507,602 | -0.02(-0.55%) |
Mar 05, 2010 | 4.030 | 4.046 | 4.005 | 4.043 | 1,903,352 | +0.02(+0.47%) |
Mar 04, 2010 | 4.027 | 4.033 | 4.002 | 4.024 | 1,585,495 | +0.01(+0.31%) |
Mar 03, 2010 | 4.024 | 4.046 | 3.996 | 4.011 | 1,611,616 | +0.00(+0.08%) |
Mar 02, 2010 | 3.964 | 4.030 | 3.955 | 4.008 | 2,856,178 | +0.06(+1.44%) |
Mar 01, 2010 | 3.917 | 3.999 | 3.917 | 3.952 | 6,815,440 | +0.03(+0.80%) |
Feb 26, 2010 | 3.870 | 3.933 | 3.870 | 3.920 | 4,090,635 | +0.04(+1.14%) |
Feb 25, 2010 | 3.904 | 3.917 | 3.870 | 3.876 | 4,158,664 | -0.06(-1.51%) |
Feb 24, 2010 | 3.952 | 3.961 | 3.898 | 3.935 | 3,279,278 | -0.01(-0.34%) |
Feb 23, 2010 | 3.948 | 3.961 | 3.923 | 3.948 | 1,836,019 | +0.00(+0.08%) |
Feb 22, 2010 | 3.923 | 3.961 | 3.923 | 3.945 | 1,810,850 | -0.00(-0.08%) |
Feb 19, 2010 | 3.967 | 3.983 | 3.923 | 3.948 | 2,859,104 | -0.04(-1.11%) |
Feb 18, 2010 | 4.033 | 4.033 | 3.970 | 3.993 | 1,802,333 | -0.04(-1.09%) |
Feb 17, 2010 | 4.059 | 4.074 | 4.015 | 4.037 | 1,951,179 | -0.01(-0.23%) |
Feb 16, 2010 | 3.958 | 4.049 | 3.955 | 4.046 | 2,558,926 | +0.08(+2.07%) |
Feb 12, 2010 | 3.926 | 3.964 | 3.964 | 3.964 | 3,016,979 | +0.01(+0.16%) |
Feb 11, 2010 | 4.005 | 4.027 | 3.923 | 3.958 | 4,371,430 | -0.06(-1.57%) |
Feb 10, 2010 | 4.112 | 4.122 | 4.018 | 4.021 | 2,871,677 | -0.09(-2.30%) |
Feb 09, 2010 | 4.153 | 4.200 | 4.097 | 4.115 | 2,836,515 | -0.03(-0.84%) |
Feb 08, 2010 | 4.169 | 4.175 | 4.150 | 4.150 | 1,700,802 | -0.02(-0.38%) |
Feb 05, 2010 | 4.131 | 4.167 | 4.097 | 4.166 | 2,602,345 | +0.05(+1.30%) |
Feb 04, 2010 | 4.178 | 4.197 | 4.097 | 4.112 | 3,031,919 | -0.08(-1.81%) |
Feb 03, 2010 | 4.204 | 4.204 | 4.160 | 4.188 | 2,526,351 | +0.00(+0.00%) |
Feb 02, 2010 | 4.188 | 4.213 | 4.160 | 4.188 | 2,214,444 | -0.01(-0.15%) |
Feb 01, 2010 | 4.207 | 4.219 | 4.160 | 4.194 | 2,241,392 | +0.01(+0.23%) |
Jan 29, 2010 | 4.178 | 4.223 | 4.147 | 4.185 | 2,624,714 | +0.03(+0.68%) |
Jan 28, 2010 | 4.235 | 4.235 | 4.018 | 4.156 | 6,045,461 | -0.09(-2.22%) |
Jan 27, 2010 | 4.245 | 4.276 | 4.213 | 4.251 | 2,344,919 | +0.02(+0.45%) |
Jan 26, 2010 | 4.286 | 4.301 | 4.232 | 4.232 | 1,810,228 | -0.06(-1.47%) |
Jan 25, 2010 | 4.301 | 4.314 | 4.226 | 4.295 | 2,220,384 | +0.01(+0.22%) |
Jan 22, 2010 | 4.292 | 4.345 | 4.270 | 4.286 | 2,120,126 | -0.00(-0.07%) |
Jan 21, 2010 | 4.320 | 4.349 | 4.273 | 4.289 | 2,219,353 | -0.02(-0.37%) |
Jan 20, 2010 | 4.295 | 4.342 | 4.273 | 4.304 | 1,272,897 | -0.02(-0.36%) |
Jan 19, 2010 | 4.270 | 4.345 | 4.270 | 4.320 | 2,031,753 | +0.04(+0.96%) |
Jan 15, 2010 | 4.317 | 4.279 | 4.279 | 4.279 | 2,325,488 | -0.03(-0.80%) |
Jan 14, 2010 | 4.327 | 4.342 | 4.304 | 4.314 | 1,689,352 | -0.01(-0.22%) |
Jan 13, 2010 | 4.298 | 4.349 | 4.295 | 4.323 | 1,135,789 | +0.03(+0.66%) |
Jan 12, 2010 | 4.304 | 4.352 | 4.286 | 4.295 | 1,716,415 | -0.04(-0.94%) |
Jan 11, 2010 | 4.358 | 4.358 | 4.317 | 4.336 | 1,252,412 | +0.01(+0.22%) |
Jan 08, 2010 | 4.308 | 4.333 | 4.298 | 4.327 | 1,354,067 | +0.01(+0.29%) |
Jan 07, 2010 | 4.311 | 4.333 | 4.257 | 4.314 | 1,773,404 | +0.02(+0.51%) |
Jan 06, 2010 | 4.292 | 4.317 | 4.273 | 4.292 | 1,552,892 | +0.00(+0.00%) |
Jan 05, 2010 | 4.304 | 4.333 | 4.276 | 4.292 | 1,951,052 | -0.02(-0.44%) |
Jan 04, 2010 | 4.308 | 4.355 | 4.273 | 4.311 | 2,781,047 | +0.01(+0.22%) |
Dec 31, 2009 | 4.405 | 4.301 | 4.301 | 4.301 | 2,138,891 | -0.09(-1.94%) |
Dec 30, 2009 | 4.390 | 4.440 | 4.352 | 4.386 | 3,169,348 | -0.04(-0.93%) |
Dec 29, 2009 | 4.453 | 4.453 | 4.327 | 4.427 | 3,960,293 | -0.18(-3.83%) |
Dec 28, 2009 | 4.616 | 4.623 | 4.582 | 4.604 | 4,064,359 | +0.01(+0.27%) |
Dec 24, 2009 | 4.620 | 4.624 | 4.538 | 4.591 | 2,249,754 | -0.01(-0.14%) |
Dec 23, 2009 | 4.531 | 4.616 | 4.531 | 4.598 | 3,612,847 | +0.07(+1.46%) |
Dec 22, 2009 | 4.522 | 4.538 | 4.490 | 4.531 | 2,293,018 | +0.04(+0.98%) |
Dec 21, 2009 | 4.519 | 4.519 | 4.449 | 4.487 | 2,698,049 | +0.00(+0.07%) |
Dec 18, 2009 | 4.560 | 4.563 | 4.484 | 4.484 | 4,427,073 | -0.04(-0.91%) |
Dec 17, 2009 | 4.535 | 4.553 | 4.506 | 4.525 | 1,799,924 | -0.03(-0.62%) |
Dec 16, 2009 | 4.547 | 4.572 | 4.519 | 4.553 | 3,299,426 | +0.04(+0.84%) |
Dec 15, 2009 | 4.598 | 4.607 | 4.494 | 4.516 | 4,269,455 | -0.08(-1.78%) |
Dec 14, 2009 | 4.541 | 4.598 | 4.516 | 4.598 | 3,479,915 | +0.04(+0.90%) |
Dec 11, 2009 | 4.494 | 4.560 | 4.446 | 4.557 | 2,910,881 | +0.04(+0.84%) |
Dec 10, 2009 | 4.547 | 4.557 | 4.478 | 4.519 | 1,717,183 | -0.01(-0.21%) |
Dec 09, 2009 | 4.544 | 4.553 | 4.503 | 4.528 | 1,508,083 | +0.00(+0.00%) |
Dec 08, 2009 | 4.484 | 4.550 | 4.462 | 4.528 | 1,914,913 | +0.04(+0.91%) |
Dec 07, 2009 | 4.453 | 4.503 | 4.421 | 4.487 | 1,397,197 | +0.03(+0.71%) |
Dec 04, 2009 | 4.547 | 4.575 | 4.412 | 4.456 | 3,403,436 | -0.04(-0.91%) |
Dec 03, 2009 | 4.512 | 4.563 | 4.487 | 4.497 | 2,011,982 | -0.01(-0.21%) |
Dec 02, 2009 | 4.522 | 4.569 | 4.497 | 4.506 | 1,634,163 | -0.02(-0.35%) |
Dec 01, 2009 | 4.525 | 4.553 | 4.462 | 4.522 | 2,374,286 | +0.02(+0.49%) |
Nov 30, 2009 | 4.345 | 4.503 | 4.323 | 4.500 | 2,444,543 | +0.16(+3.63%) |
Nov 27, 2009 | 4.368 | 4.380 | 4.333 | 4.342 | 1,008,198 | -0.05(-1.22%) |
Nov 25, 2009 | 4.424 | 4.437 | 4.383 | 4.396 | 1,239,906 | -0.01(-0.29%) |
Nov 24, 2009 | 4.408 | 4.440 | 4.342 | 4.408 | 1,587,657 | +0.00(+0.00%) |
Nov 23, 2009 | 4.462 | 4.490 | 4.399 | 4.408 | 1,975,272 | -0.03(-0.64%) |
Nov 20, 2009 | 4.386 | 4.475 | 4.383 | 4.437 | 2,293,824 | +0.03(+0.72%) |
Nov 19, 2009 | 4.418 | 4.443 | 4.355 | 4.405 | 2,434,280 | -0.02(-0.36%) |
Nov 18, 2009 | 4.323 | 4.421 | 4.295 | 4.421 | 2,024,965 | +0.11(+2.48%) |
Nov 17, 2009 | 4.292 | 4.330 | 4.276 | 4.314 | 2,522,323 | +0.02(+0.37%) |
Nov 16, 2009 | 4.216 | 4.323 | 4.191 | 4.298 | 2,433,674 | +0.13(+3.02%) |
Nov 13, 2009 | 4.150 | 4.172 | 4.109 | 4.172 | 1,470,367 | +0.03(+0.84%) |
Nov 12, 2009 | 4.216 | 4.248 | 4.131 | 4.137 | 1,765,803 | -0.08(-1.94%) |
Nov 11, 2009 | 4.219 | 4.273 | 4.175 | 4.219 | 1,768,472 | +0.04(+0.98%) |
Nov 10, 2009 | 4.232 | 4.232 | 4.160 | 4.178 | 2,103,218 | -0.06(-1.34%) |
Nov 09, 2009 | 4.134 | 4.241 | 4.134 | 4.235 | 3,581,957 | +0.19(+4.75%) |
Nov 06, 2009 | 4.052 | 4.106 | 4.018 | 4.043 | 1,853,891 | -0.05(-1.16%) |
Nov 05, 2009 | 3.980 | 4.090 | 3.974 | 4.090 | 2,896,449 | +0.12(+3.10%) |
Nov 04, 2009 | 4.090 | 4.097 | 3.964 | 3.967 | 1,947,857 | -0.09(-2.33%) |
Nov 03, 2009 | 4.005 | 4.062 | 3.970 | 4.062 | 1,852,774 | +0.03(+0.70%) |