Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 7.714 | 7.730 | 7.448 | 7.589 | 8,169,940 | -0.01(-0.07%) |
Aug 30, 2011 | 7.458 | 7.690 | 7.371 | 7.594 | 10,808,512 | +0.10(+1.28%) |
Aug 29, 2011 | 7.355 | 7.645 | 7.299 | 7.498 | 10,304,720 | +0.27(+3.80%) |
Aug 26, 2011 | 6.755 | 7.272 | 6.699 | 7.224 | 10,580,511 | +0.39(+5.78%) |
Aug 25, 2011 | 6.931 | 6.997 | 6.635 | 6.829 | 8,119,986 | +0.02(+0.27%) |
Aug 24, 2011 | 6.616 | 6.877 | 6.491 | 6.811 | 7,581,419 | +0.18(+2.73%) |
Aug 23, 2011 | 6.179 | 6.635 | 6.080 | 6.629 | 11,444,871 | +0.49(+7.94%) |
Aug 22, 2011 | 6.661 | 6.704 | 6.115 | 6.142 | 16,551,245 | -0.38(-5.81%) |
Aug 19, 2011 | 6.363 | 6.901 | 6.350 | 6.520 | 12,782,486 | +0.04(+0.58%) |
Aug 18, 2011 | 6.534 | 6.653 | 6.198 | 6.483 | 14,243,171 | -0.28(-4.14%) |
Aug 17, 2011 | 6.736 | 6.923 | 6.645 | 6.763 | 7,080,561 | +0.11(+1.68%) |
Aug 16, 2011 | 6.795 | 6.861 | 6.523 | 6.651 | 7,279,493 | -0.27(-3.85%) |
Aug 15, 2011 | 6.917 | 7.123 | 6.835 | 6.917 | 10,784,071 | +0.11(+1.65%) |
Aug 12, 2011 | 6.947 | 7.027 | 6.739 | 6.805 | 8,194,205 | +0.01(+0.12%) |
Aug 11, 2011 | 6.080 | 6.923 | 6.080 | 6.797 | 15,806,919 | +0.78(+12.93%) |
Aug 10, 2011 | 5.734 | 6.446 | 5.673 | 6.019 | 12,133,008 | +0.04(+0.67%) |
Aug 09, 2011 | 5.795 | 5.982 | 5.369 | 5.979 | 15,955,074 | +0.61(+11.37%) |
Aug 08, 2011 | 5.795 | 5.872 | 5.118 | 5.369 | 15,790,506 | -0.75(-12.24%) |
Aug 05, 2011 | 6.398 | 6.438 | 5.846 | 6.118 | 18,221,050 | -0.17(-2.63%) |
Aug 04, 2011 | 7.048 | 7.048 | 6.280 | 6.283 | 17,330,444 | -0.55(-8.00%) |
Aug 03, 2011 | 6.995 | 7.048 | 6.512 | 6.829 | 9,719,643 | -0.15(-2.10%) |
Aug 02, 2011 | 7.267 | 7.480 | 6.965 | 6.976 | 7,945,905 | -0.36(-4.87%) |
Aug 01, 2011 | 7.552 | 7.560 | 7.107 | 7.333 | 6,140,715 | +0.18(+2.46%) |
Jul 29, 2011 | 6.816 | 7.197 | 6.675 | 7.157 | 5,323,228 | +0.24(+3.43%) |
Jul 28, 2011 | 7.043 | 7.133 | 6.920 | 6.920 | 2,843,380 | -0.09(-1.29%) |
Jul 27, 2011 | 7.251 | 7.312 | 6.960 | 7.011 | 5,344,600 | -0.31(-4.29%) |
Jul 26, 2011 | 7.304 | 7.453 | 7.251 | 7.325 | 4,113,083 | +0.00(+0.00%) |
Jul 25, 2011 | 7.221 | 7.466 | 7.221 | 7.325 | 8,420,251 | +0.03(+0.48%) |
Jul 22, 2011 | 7.256 | 7.323 | 7.256 | 7.291 | 3,563,202 | +0.04(+0.55%) |
Jul 21, 2011 | 7.147 | 7.301 | 7.125 | 7.251 | 10,360,677 | +0.17(+2.33%) |
Jul 20, 2011 | 7.096 | 7.197 | 6.995 | 7.085 | 3,857,997 | +0.03(+0.49%) |
Jul 19, 2011 | 6.941 | 7.155 | 6.933 | 7.051 | 6,819,544 | +0.22(+3.16%) |
Jul 18, 2011 | 6.992 | 7.008 | 6.787 | 6.835 | 4,703,458 | -0.16(-2.29%) |
Jul 15, 2011 | 6.848 | 7.043 | 6.848 | 6.995 | 6,187,439 | +0.19(+2.78%) |
Jul 14, 2011 | 6.989 | 7.050 | 6.664 | 6.805 | 6,119,575 | -0.12(-1.69%) |
Jul 13, 2011 | 6.896 | 7.064 | 6.824 | 6.923 | 6,376,248 | +0.10(+1.45%) |
Jul 12, 2011 | 6.779 | 6.981 | 6.731 | 6.824 | 4,037,987 | -0.02(-0.35%) |
Jul 11, 2011 | 6.957 | 7.051 | 6.723 | 6.848 | 6,565,771 | -0.26(-3.64%) |
Jul 08, 2011 | 6.899 | 7.147 | 6.811 | 7.107 | 6,060,595 | +0.05(+0.64%) |
Jul 07, 2011 | 6.912 | 7.208 | 6.885 | 7.061 | 9,304,273 | +0.28(+4.09%) |
Jul 06, 2011 | 6.736 | 6.835 | 6.662 | 6.784 | 5,573,952 | +0.01(+0.12%) |
Jul 05, 2011 | 6.733 | 6.893 | 6.685 | 6.776 | 5,555,727 | +0.09(+1.36%) |
Jul 01, 2011 | 6.560 | 6.723 | 6.422 | 6.685 | 6,097,521 | +0.12(+1.87%) |
Jun 30, 2011 | 6.507 | 6.672 | 6.502 | 6.563 | 6,503,174 | +0.13(+2.07%) |
Jun 29, 2011 | 6.400 | 6.600 | 6.216 | 6.430 | 7,222,715 | +0.08(+1.22%) |
Jun 28, 2011 | 6.131 | 6.432 | 6.115 | 6.352 | 7,553,167 | +0.25(+4.02%) |
Jun 27, 2011 | 6.048 | 6.188 | 5.998 | 6.107 | 7,663,418 | +0.03(+0.53%) |
Jun 24, 2011 | 6.557 | 6.568 | 5.896 | 6.075 | 44,769,656 | -0.41(-6.33%) |
Jun 23, 2011 | 6.280 | 6.507 | 6.080 | 6.486 | 9,867,191 | +0.05(+0.79%) |
Jun 22, 2011 | 6.270 | 6.635 | 6.270 | 6.435 | 17,826,140 | +0.22(+3.61%) |
Jun 21, 2011 | 6.083 | 6.328 | 6.080 | 6.211 | 10,125,256 | +0.19(+3.23%) |
Jun 20, 2011 | 5.918 | 6.019 | 5.907 | 6.016 | 6,477,582 | +0.05(+0.89%) |
Jun 17, 2011 | 6.070 | 6.142 | 5.832 | 5.963 | 13,550,683 | -0.06(-0.93%) |
Jun 16, 2011 | 5.942 | 6.064 | 5.859 | 6.019 | 13,506,780 | +0.07(+1.16%) |
Jun 15, 2011 | 5.942 | 6.227 | 5.886 | 5.950 | 14,947,086 | -0.11(-1.85%) |
Jun 14, 2011 | 5.864 | 6.160 | 5.851 | 6.062 | 16,399,522 | +0.34(+5.96%) |
Jun 13, 2011 | 5.595 | 5.862 | 5.545 | 5.720 | 15,277,783 | +0.14(+2.53%) |
Jun 10, 2011 | 5.515 | 5.606 | 5.417 | 5.579 | 8,933,598 | -0.03(-0.48%) |
Jun 09, 2011 | 5.534 | 5.712 | 5.513 | 5.606 | 6,738,922 | +0.09(+1.69%) |
Jun 08, 2011 | 5.582 | 5.638 | 5.467 | 5.513 | 6,473,219 | -0.06(-1.15%) |
Jun 07, 2011 | 5.398 | 5.633 | 5.393 | 5.577 | 8,299,991 | +0.23(+4.24%) |
Jun 06, 2011 | 5.683 | 5.696 | 5.339 | 5.350 | 7,222,178 | -0.33(-5.77%) |
Jun 03, 2011 | 5.385 | 5.819 | 5.345 | 5.678 | 9,850,242 | +0.35(+6.50%) |
May 24, 2011 | 5.422 | 5.442 | 5.233 | 5.331 | 17,720,716 | +0.06(+1.21%) |
May 23, 2011 | 5.222 | 5.278 | 5.102 | 5.267 | 5,685,816 | -0.10(-1.79%) |
May 20, 2011 | 5.350 | 5.403 | 5.259 | 5.363 | 5,067,035 | -0.01(-0.25%) |
May 19, 2011 | 5.393 | 5.411 | 5.243 | 5.377 | 6,696,970 | +0.05(+1.00%) |
May 18, 2011 | 4.971 | 5.401 | 4.971 | 5.323 | 11,329,417 | +0.42(+8.59%) |
May 17, 2011 | 4.915 | 5.097 | 4.878 | 4.902 | 10,428,135 | -0.06(-1.13%) |
May 16, 2011 | 5.099 | 5.171 | 4.939 | 4.958 | 9,151,638 | -0.18(-3.48%) |
May 13, 2011 | 5.211 | 5.331 | 5.091 | 5.137 | 6,429,620 | -0.06(-1.08%) |
May 12, 2011 | 5.286 | 5.286 | 5.057 | 5.193 | 13,345,288 | -0.13(-2.50%) |
May 11, 2011 | 5.523 | 5.534 | 5.273 | 5.326 | 7,324,405 | -0.24(-4.31%) |
May 10, 2011 | 5.491 | 5.864 | 5.491 | 5.566 | 12,281,505 | +0.01(+0.14%) |
May 09, 2011 | 5.249 | 5.563 | 5.185 | 5.558 | 8,925,284 | +0.28(+5.30%) |
May 06, 2011 | 5.286 | 5.502 | 5.217 | 5.278 | 8,031,092 | +0.11(+2.22%) |
May 05, 2011 | 5.129 | 5.350 | 5.035 | 5.163 | 8,230,631 | -0.05(-0.87%) |
May 04, 2011 | 5.254 | 5.275 | 5.065 | 5.209 | 8,340,421 | -0.05(-1.01%) |
May 03, 2011 | 5.606 | 5.622 | 5.225 | 5.262 | 13,050,766 | -0.38(-6.80%) |
May 02, 2011 | 5.682 | 5.971 | 5.619 | 5.646 | 5,721,559 | -0.28(-4.72%) |
Apr 29, 2011 | 5.899 | 5.950 | 5.848 | 5.926 | 3,633,916 | +0.02(+0.36%) |
Apr 28, 2011 | 5.798 | 5.984 | 5.755 | 5.904 | 5,821,858 | +0.07(+1.28%) |
Apr 27, 2011 | 5.867 | 5.880 | 5.566 | 5.830 | 9,551,054 | -0.01(-0.18%) |
Apr 26, 2011 | 6.198 | 6.198 | 5.795 | 5.840 | 10,311,803 | -0.34(-5.56%) |
Apr 25, 2011 | 6.254 | 6.262 | 6.102 | 6.184 | 4,920,148 | +0.03(+0.56%) |
Apr 21, 2011 | 6.272 | 6.288 | 6.120 | 6.150 | 4,196,695 | -0.05(-0.82%) |
Apr 20, 2011 | 6.275 | 6.320 | 6.158 | 6.200 | 5,684,567 | +0.11(+1.84%) |
Apr 19, 2011 | 6.144 | 6.179 | 5.872 | 6.088 | 9,362,083 | -0.05(-0.74%) |
Apr 18, 2011 | 6.144 | 6.198 | 5.995 | 6.134 | 6,458,596 | -0.14(-2.25%) |
Apr 15, 2011 | 6.070 | 6.278 | 6.038 | 6.275 | 10,559,754 | +0.28(+4.72%) |
Apr 14, 2011 | 5.907 | 6.022 | 5.846 | 5.992 | 4,417,100 | +0.04(+0.67%) |
Apr 13, 2011 | 5.657 | 5.960 | 5.633 | 5.952 | 7,463,005 | +0.33(+5.88%) |
Apr 12, 2011 | 5.782 | 5.846 | 5.467 | 5.622 | 10,253,540 | -0.27(-4.66%) |
Apr 11, 2011 | 6.126 | 6.142 | 5.883 | 5.896 | 6,048,388 | -0.23(-3.78%) |
Apr 08, 2011 | 6.278 | 6.376 | 6.025 | 6.128 | 9,092,336 | -0.11(-1.79%) |
Apr 07, 2011 | 6.379 | 6.400 | 6.139 | 6.240 | 5,407,940 | -0.15(-2.38%) |
Apr 06, 2011 | 6.403 | 6.499 | 6.296 | 6.392 | 7,444,867 | +0.05(+0.84%) |
Apr 05, 2011 | 6.288 | 6.406 | 6.232 | 6.339 | 4,095,279 | +0.05(+0.76%) |
Apr 04, 2011 | 6.366 | 6.374 | 6.224 | 6.291 | 4,178,118 | -0.02(-0.38%) |
Apr 01, 2011 | 6.224 | 6.406 | 6.211 | 6.315 | 7,426,800 | +0.14(+2.29%) |
Mar 31, 2011 | 6.128 | 6.179 | 6.027 | 6.174 | 5,790,567 | +0.08(+1.36%) |
Mar 30, 2011 | 6.027 | 6.128 | 5.963 | 6.091 | 5,452,657 | +0.18(+3.02%) |
Mar 29, 2011 | 5.912 | 5.944 | 5.731 | 5.912 | 5,567,319 | +0.00(+0.00%) |
Mar 28, 2011 | 5.939 | 6.046 | 5.867 | 5.912 | 5,739,454 | +0.01(+0.09%) |
Mar 25, 2011 | 5.667 | 5.958 | 5.635 | 5.907 | 8,227,562 | +0.26(+4.63%) |
Mar 24, 2011 | 5.550 | 5.683 | 5.422 | 5.646 | 7,838,392 | +0.14(+2.62%) |
Mar 23, 2011 | 5.491 | 5.598 | 5.377 | 5.502 | 6,252,541 | +0.01(+0.10%) |
Mar 22, 2011 | 5.545 | 5.614 | 5.414 | 5.497 | 5,421,325 | -0.04(-0.67%) |
Mar 21, 2011 | 5.409 | 5.587 | 5.403 | 5.534 | 7,608,606 | +0.39(+7.62%) |
Mar 18, 2011 | 5.358 | 5.387 | 5.126 | 5.142 | 14,199,366 | -0.06(-1.18%) |
Mar 17, 2011 | 5.198 | 5.254 | 5.089 | 5.203 | 5,182,854 | +0.13(+2.63%) |
Mar 16, 2011 | 5.177 | 5.305 | 4.966 | 5.070 | 8,482,705 | -0.11(-2.06%) |
Mar 15, 2011 | 5.227 | 5.369 | 5.123 | 5.177 | 11,480,184 | -0.19(-3.57%) |
Mar 14, 2011 | 5.313 | 5.510 | 5.187 | 5.369 | 7,737,753 | -0.01(-0.15%) |
Mar 11, 2011 | 4.883 | 5.457 | 4.878 | 5.377 | 10,866,059 | +0.46(+9.44%) |
Mar 10, 2011 | 5.137 | 5.139 | 4.851 | 4.913 | 12,375,167 | -0.31(-6.02%) |
Mar 09, 2011 | 5.126 | 5.294 | 5.118 | 5.227 | 9,589,116 | +0.08(+1.61%) |
Mar 08, 2011 | 5.451 | 5.451 | 5.145 | 5.145 | 12,110,151 | -0.19(-3.55%) |
Mar 07, 2011 | 5.547 | 5.574 | 5.198 | 5.334 | 8,297,999 | -0.17(-3.05%) |
Mar 04, 2011 | 5.465 | 5.747 | 5.458 | 5.502 | 16,113,595 | +0.06(+1.08%) |
Mar 03, 2011 | 4.921 | 5.710 | 4.921 | 5.443 | 20,422,728 | +0.71(+14.91%) |
Mar 02, 2011 | 4.835 | 5.075 | 4.684 | 4.737 | 12,015,179 | -0.10(-1.99%) |
Mar 01, 2011 | 5.025 | 5.118 | 4.777 | 4.833 | 8,969,499 | -0.21(-4.07%) |
Feb 28, 2011 | 5.142 | 5.142 | 4.905 | 5.038 | 5,987,491 | +0.02(+0.42%) |
Feb 25, 2011 | 4.854 | 5.049 | 4.801 | 5.017 | 12,368,463 | +0.22(+4.61%) |
Feb 24, 2011 | 5.086 | 5.086 | 4.652 | 4.795 | 18,225,678 | -0.29(-5.76%) |
Feb 23, 2011 | 5.179 | 5.279 | 4.977 | 5.089 | 7,538,694 | -0.09(-1.80%) |
Feb 22, 2011 | 5.425 | 5.425 | 5.030 | 5.182 | 10,462,585 | -0.26(-4.75%) |
Feb 18, 2011 | 5.651 | 5.678 | 5.379 | 5.441 | 8,388,465 | -0.24(-4.18%) |
Feb 17, 2011 | 5.603 | 5.779 | 5.601 | 5.678 | 9,580,833 | +0.08(+1.48%) |
Feb 16, 2011 | 5.433 | 5.627 | 5.422 | 5.595 | 12,111,415 | +0.21(+3.96%) |
Feb 15, 2011 | 5.446 | 5.462 | 5.294 | 5.382 | 7,930,351 | -0.03(-0.49%) |
Feb 14, 2011 | 5.174 | 5.427 | 5.166 | 5.409 | 8,299,515 | +0.25(+4.86%) |
Feb 11, 2011 | 5.014 | 5.158 | 5.006 | 5.158 | 8,821,212 | +0.14(+2.71%) |
Feb 10, 2011 | 4.915 | 5.075 | 4.809 | 5.022 | 5,935,200 | +0.02(+0.37%) |
Feb 09, 2011 | 5.006 | 5.070 | 4.945 | 5.003 | 8,228,969 | -0.01(-0.27%) |
Feb 08, 2011 | 4.915 | 5.030 | 4.854 | 5.017 | 9,694,520 | +0.11(+2.17%) |
Feb 07, 2011 | 4.782 | 4.934 | 4.782 | 4.910 | 13,590,684 | +0.21(+4.42%) |
Feb 04, 2011 | 4.558 | 4.745 | 4.540 | 4.702 | 12,421,310 | +0.16(+3.46%) |
Feb 03, 2011 | 4.569 | 4.596 | 4.364 | 4.545 | 61,359,196 | -0.09(-2.01%) |
Feb 02, 2011 | 4.529 | 4.774 | 4.510 | 4.638 | 9,030,276 | -0.09(-1.97%) |
Feb 01, 2011 | 4.708 | 4.777 | 4.646 | 4.732 | 3,714,069 | +0.11(+2.48%) |
Jan 31, 2011 | 4.462 | 4.657 | 4.460 | 4.617 | 4,763,785 | +0.20(+4.53%) |
Jan 28, 2011 | 4.452 | 4.502 | 4.356 | 4.417 | 4,482,911 | -0.05(-1.07%) |
Jan 27, 2011 | 4.398 | 4.540 | 4.382 | 4.465 | 3,828,957 | +0.09(+2.01%) |
Jan 26, 2011 | 4.305 | 4.457 | 4.286 | 4.377 | 2,622,308 | +0.09(+2.18%) |
Jan 25, 2011 | 4.300 | 4.305 | 4.233 | 4.284 | 2,357,269 | -0.04(-0.86%) |
Jan 24, 2011 | 4.289 | 4.342 | 4.222 | 4.321 | 2,438,837 | +0.06(+1.38%) |
Jan 21, 2011 | 4.201 | 4.337 | 4.185 | 4.262 | 2,385,345 | +0.06(+1.39%) |
Jan 20, 2011 | 4.238 | 4.286 | 4.078 | 4.204 | 4,539,122 | +0.02(+0.45%) |
Jan 19, 2011 | 4.313 | 4.337 | 4.132 | 4.185 | 2,438,432 | -0.15(-3.38%) |
Jan 18, 2011 | 4.225 | 4.332 | 4.204 | 4.332 | 2,509,506 | +0.10(+2.27%) |
Jan 14, 2011 | 4.177 | 4.268 | 4.092 | 4.236 | 3,632,922 | -0.01(-0.13%) |
Jan 13, 2011 | 4.188 | 4.265 | 4.161 | 4.241 | 2,516,762 | +0.05(+1.08%) |
Jan 12, 2011 | 4.188 | 4.214 | 4.132 | 4.196 | 2,067,839 | +0.07(+1.75%) |
Jan 11, 2011 | 4.041 | 4.185 | 4.025 | 4.124 | 2,983,110 | +0.11(+2.86%) |
Jan 10, 2011 | 4.062 | 4.113 | 3.980 | 4.009 | 3,820,813 | +0.03(+0.67%) |
Jan 07, 2011 | 4.028 | 4.049 | 3.934 | 3.982 | 2,499,366 | -0.02(-0.40%) |
Jan 06, 2011 | 4.046 | 4.110 | 3.961 | 3.998 | 2,161,497 | -0.06(-1.51%) |
Jan 05, 2011 | 3.982 | 4.073 | 3.889 | 4.060 | 3,174,249 | +0.15(+3.96%) |
Jan 04, 2011 | 4.132 | 4.132 | 3.879 | 3.905 | 3,248,667 | -0.23(-5.54%) |
Jan 03, 2011 | 4.108 | 4.153 | 3.972 | 4.134 | 3,021,138 | +0.09(+2.17%) |
Dec 31, 2010 | 4.014 | 4.092 | 3.975 | 4.046 | 962,366 | +0.03(+0.73%) |
Dec 30, 2010 | 4.070 | 4.073 | 4.017 | 4.017 | 754,514 | -0.05(-1.18%) |
Dec 29, 2010 | 3.905 | 4.084 | 3.897 | 4.065 | 1,352,125 | +0.19(+4.81%) |
Dec 28, 2010 | 3.910 | 3.910 | 3.860 | 3.879 | 1,063,025 | -0.03(-0.82%) |
Dec 27, 2010 | 3.895 | 3.921 | 3.831 | 3.910 | 842,575 | -0.01(-0.34%) |
Dec 23, 2010 | 3.980 | 3.993 | 3.913 | 3.924 | 1,102,002 | -0.05(-1.27%) |
Dec 22, 2010 | 3.913 | 4.044 | 3.900 | 3.974 | 2,708,936 | +0.06(+1.64%) |
Dec 21, 2010 | 3.751 | 3.934 | 3.745 | 3.910 | 3,541,331 | +0.18(+4.86%) |
Dec 20, 2010 | 3.588 | 3.769 | 3.588 | 3.729 | 2,373,532 | +0.13(+3.71%) |
Dec 17, 2010 | 3.519 | 3.596 | 3.484 | 3.596 | 2,731,554 | +0.05(+1.43%) |
Dec 16, 2010 | 3.516 | 3.575 | 3.457 | 3.545 | 1,724,601 | +0.03(+0.91%) |
Dec 15, 2010 | 3.540 | 3.617 | 3.497 | 3.513 | 1,789,659 | -0.04(-1.20%) |
Dec 14, 2010 | 3.588 | 3.612 | 3.516 | 3.556 | 3,942,963 | -0.03(-0.89%) |
Dec 13, 2010 | 3.583 | 3.761 | 3.551 | 3.588 | 4,200,811 | +0.02(+0.45%) |
Dec 10, 2010 | 3.465 | 3.583 | 3.460 | 3.572 | 2,396,701 | +0.11(+3.24%) |
Dec 09, 2010 | 3.487 | 3.527 | 3.436 | 3.460 | 1,657,762 | +0.01(+0.23%) |
Dec 08, 2010 | 3.457 | 3.489 | 3.415 | 3.452 | 2,298,908 | +0.02(+0.47%) |
Dec 07, 2010 | 3.452 | 3.527 | 3.412 | 3.436 | 3,816,457 | +0.07(+2.22%) |
Dec 06, 2010 | 3.359 | 3.449 | 3.353 | 3.361 | 2,679,972 | +0.01(+0.24%) |
Dec 03, 2010 | 3.300 | 3.375 | 3.300 | 3.353 | 1,675,214 | +0.04(+1.21%) |
Dec 02, 2010 | 3.292 | 3.343 | 3.281 | 3.313 | 3,426,199 | +0.09(+2.64%) |
Dec 01, 2010 | 3.281 | 3.321 | 3.151 | 3.228 | 3,297,135 | +0.02(+0.67%) |
Nov 30, 2010 | 3.145 | 3.215 | 3.081 | 3.207 | 3,721,734 | +0.00(+0.00%) |
Nov 29, 2010 | 3.137 | 3.215 | 3.132 | 3.207 | 3,461,665 | +0.03(+1.09%) |
Nov 26, 2010 | 3.039 | 3.207 | 3.026 | 3.172 | 2,026,659 | +0.11(+3.48%) |
Nov 24, 2010 | 3.092 | 3.065 | 3.065 | 3.065 | 4,120,425 | +0.00(+0.00%) |
Nov 23, 2010 | 2.986 | 3.079 | 2.972 | 3.065 | 3,544,467 | +0.03(+0.88%) |
Nov 22, 2010 | 2.986 | 3.071 | 2.975 | 3.039 | 4,778,599 | +0.03(+0.89%) |
Nov 19, 2010 | 2.844 | 3.031 | 2.799 | 3.012 | 42,004,336 | -0.05(-1.65%) |
Nov 18, 2010 | 2.932 | 3.121 | 2.919 | 3.063 | 7,952,429 | +0.12(+3.98%) |
Nov 17, 2010 | 2.743 | 2.970 | 2.615 | 2.946 | 5,965,451 | +0.01(+0.18%) |
Nov 16, 2010 | 2.970 | 2.994 | 2.879 | 2.940 | 1,434,042 | -0.05(-1.78%) |
Nov 15, 2010 | 2.954 | 3.055 | 2.935 | 2.994 | 834,506 | +0.07(+2.28%) |
Nov 12, 2010 | 2.983 | 3.039 | 2.895 | 2.927 | 1,316,036 | -0.09(-3.00%) |
Nov 11, 2010 | 3.031 | 3.071 | 3.018 | 3.018 | 1,170,845 | -0.06(-1.99%) |
Nov 10, 2010 | 3.100 | 3.105 | 2.996 | 3.079 | 1,431,494 | -0.01(-0.26%) |
Nov 09, 2010 | 3.119 | 3.129 | 3.063 | 3.087 | 1,438,457 | -0.02(-0.77%) |
Nov 08, 2010 | 3.119 | 3.137 | 3.092 | 3.111 | 1,304,902 | -0.01(-0.43%) |
Nov 05, 2010 | 3.132 | 3.151 | 3.065 | 3.124 | 1,710,777 | -0.01(-0.26%) |
Nov 04, 2010 | 3.002 | 3.177 | 2.927 | 3.132 | 2,481,746 | +0.23(+7.80%) |
Nov 03, 2010 | 2.839 | 2.911 | 2.812 | 2.906 | 2,119,830 | +0.08(+2.83%) |
Nov 02, 2010 | 2.703 | 2.970 | 2.698 | 2.826 | 6,018,155 | +0.29(+11.34%) |
Nov 01, 2010 | 2.543 | 2.618 | 2.511 | 2.538 | 965,934 | +0.00(+0.00%) |
Oct 29, 2010 | 2.498 | 2.540 | 2.482 | 2.538 | 896,896 | +0.02(+0.85%) |
Oct 28, 2010 | 2.548 | 2.567 | 2.506 | 2.516 | 411,348 | -0.01(-0.21%) |
Oct 27, 2010 | 2.559 | 2.580 | 2.468 | 2.522 | 721,186 | -0.05(-1.87%) |
Oct 25, 2010 | 2.514 | 2.634 | 2.500 | 2.570 | 1,313,737 | +0.10(+4.10%) |
Oct 22, 2010 | 2.439 | 2.479 | 2.426 | 2.468 | 506,788 | +0.02(+0.98%) |
Oct 21, 2010 | 2.503 | 2.538 | 2.444 | 2.444 | 1,687,601 | -0.04(-1.61%) |
Oct 20, 2010 | 2.450 | 2.524 | 2.439 | 2.484 | 1,548,036 | +0.05(+1.86%) |
Oct 19, 2010 | 2.500 | 2.524 | 2.407 | 2.439 | 947,154 | -0.10(-4.09%) |
Oct 18, 2010 | 2.495 | 2.562 | 2.463 | 2.543 | 640,767 | +0.04(+1.49%) |
Oct 15, 2010 | 2.543 | 2.562 | 2.479 | 2.506 | 973,643 | -0.01(-0.42%) |
Oct 14, 2010 | 2.567 | 2.594 | 2.511 | 2.516 | 1,343,148 | -0.05(-1.97%) |
Oct 13, 2010 | 2.388 | 2.602 | 2.383 | 2.567 | 1,790,139 | +0.18(+7.60%) |
Oct 12, 2010 | 2.362 | 2.391 | 2.295 | 2.386 | 472,361 | +0.01(+0.34%) |
Oct 11, 2010 | 2.364 | 2.396 | 2.322 | 2.378 | 555,741 | +0.02(+1.02%) |
Oct 08, 2010 | 2.354 | 2.372 | 2.276 | 2.354 | 1,400,312 | +0.08(+3.52%) |
Oct 07, 2010 | 2.274 | 2.290 | 2.239 | 2.274 | 2,250 | +0.01(+0.35%) |
Oct 06, 2010 | 2.228 | 2.266 | 2.228 | 2.266 | 896,401 | +0.03(+1.31%) |
Oct 05, 2010 | 2.162 | 2.247 | 2.151 | 2.236 | 671,030 | +0.10(+4.87%) |
Oct 04, 2010 | 2.180 | 2.180 | 2.103 | 2.133 | 861,423 | -0.05(-2.32%) |
Oct 01, 2010 | 2.183 | 2.212 | 2.151 | 2.183 | 991,215 | -0.02(-0.69%) |
Sep 30, 2010 | 2.198 | 2.212 | 2.151 | 2.198 | 13,141 | +0.04(+1.81%) |
Sep 29, 2010 | 2.133 | 2.172 | 2.125 | 2.159 | 666,277 | +0.01(+0.62%) |
Sep 28, 2010 | 2.109 | 2.159 | 2.058 | 2.146 | 527,815 | +0.05(+2.16%) |
Sep 27, 2010 | 2.090 | 2.111 | 2.066 | 2.101 | 398,961 | +0.01(+0.51%) |
Sep 24, 2010 | 2.034 | 2.090 | 2.023 | 2.090 | 402,044 | +0.09(+4.53%) |
Sep 23, 2010 | 2.026 | 2.050 | 1.989 | 1.999 | 4,392 | -0.07(-3.18%) |
Sep 22, 2010 | 2.079 | 2.090 | 2.039 | 2.065 | 1,047,017 | -0.03(-1.32%) |
Sep 21, 2010 | 2.093 | 2.101 | 2.031 | 2.093 | 1,023,053 | -0.01(-0.38%) |
Sep 20, 2010 | 2.058 | 2.106 | 2.039 | 2.101 | 664,919 | +0.04(+2.07%) |
Sep 17, 2010 | 2.058 | 2.082 | 2.002 | 2.058 | 1,502,727 | -0.05(-2.28%) |
Sep 15, 2010 | 2.165 | 2.165 | 2.082 | 2.106 | 730,828 | -0.07(-3.30%) |
Sep 14, 2010 | 2.188 | 2.199 | 2.149 | 2.178 | 871,792 | -0.01(-0.49%) |
Sep 13, 2010 | 2.109 | 2.199 | 2.103 | 2.188 | 1,479,839 | +0.10(+4.59%) |
Sep 10, 2010 | 2.063 | 2.143 | 2.063 | 2.093 | 1,026,947 | +0.05(+2.35%) |
Sep 09, 2010 | 2.074 | 2.074 | 2.013 | 2.045 | 1,630,500 | +0.01(+0.39%) |
Sep 08, 2010 | 2.082 | 2.095 | 2.034 | 2.037 | 1,238,453 | -0.03(-1.55%) |
Sep 07, 2010 | 2.069 | 2.133 | 2.039 | 2.069 | 3,578 | -0.01(-0.39%) |
Sep 03, 2010 | 2.063 | 2.079 | 2.037 | 2.077 | 847,107 | +0.04(+1.96%) |
Sep 02, 2010 | 1.997 | 2.050 | 1.965 | 2.037 | 1,781 | +0.02(+1.19%) |