Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.956 | 4.048 | 3.934 | 4.028 | 26,340,832 | +0.10(+2.44%) |
Aug 30, 2011 | 3.885 | 4.035 | 3.873 | 3.932 | 21,810,248 | +0.04(+1.13%) |
Aug 29, 2011 | 3.861 | 3.888 | 3.811 | 3.888 | 22,446,760 | +0.05(+1.40%) |
Aug 26, 2011 | 3.769 | 3.873 | 3.713 | 3.834 | 19,149,580 | +0.05(+1.24%) |
Aug 25, 2011 | 3.946 | 3.976 | 3.782 | 3.787 | 21,052,386 | -0.14(-3.64%) |
Aug 24, 2011 | 3.789 | 3.947 | 3.789 | 3.930 | 30,418,366 | +0.13(+3.41%) |
Aug 23, 2011 | 3.664 | 3.801 | 3.606 | 3.801 | 30,635,808 | +0.16(+4.49%) |
Aug 22, 2011 | 3.698 | 3.698 | 3.538 | 3.638 | 33,043,680 | +0.01(+0.19%) |
Aug 19, 2011 | 3.547 | 3.860 | 3.535 | 3.631 | 47,883,544 | +0.02(+0.65%) |
Aug 18, 2011 | 3.149 | 3.607 | 3.087 | 3.607 | 83,519,080 | +0.16(+4.74%) |
Aug 17, 2011 | 3.606 | 3.622 | 3.390 | 3.444 | 31,552,790 | -0.16(-4.35%) |
Aug 16, 2011 | 3.496 | 3.616 | 3.474 | 3.600 | 21,349,586 | +0.07(+2.10%) |
Aug 15, 2011 | 3.498 | 3.540 | 3.459 | 3.526 | 22,256,812 | +0.04(+1.11%) |
Aug 12, 2011 | 3.616 | 3.616 | 3.446 | 3.488 | 25,265,734 | -0.12(-3.36%) |
Aug 11, 2011 | 3.474 | 3.659 | 3.446 | 3.609 | 17,310,062 | +0.15(+4.38%) |
Aug 10, 2011 | 3.516 | 3.567 | 3.441 | 3.457 | 22,524,098 | -0.14(-3.84%) |
Aug 09, 2011 | 3.643 | 3.600 | 3.404 | 3.595 | 29,107,052 | +0.13(+3.89%) |
Aug 08, 2011 | 3.643 | 3.666 | 3.425 | 3.461 | 34,267,532 | -0.26(-7.09%) |
Aug 05, 2011 | 3.717 | 3.777 | 3.619 | 3.725 | 44,168,472 | +0.04(+1.14%) |
Aug 04, 2011 | 3.801 | 3.819 | 3.683 | 3.683 | 35,027,656 | -0.16(-4.25%) |
Aug 03, 2011 | 3.850 | 3.892 | 3.782 | 3.846 | 29,370,406 | -0.01(-0.26%) |
Aug 02, 2011 | 3.863 | 3.932 | 3.856 | 3.856 | 28,034,384 | -0.03(-0.87%) |
Aug 01, 2011 | 3.969 | 4.010 | 3.865 | 3.890 | 20,065,112 | -0.08(-1.99%) |
Jul 29, 2011 | 3.925 | 3.991 | 3.888 | 3.969 | 20,470,060 | +0.00(+0.08%) |
Jul 28, 2011 | 3.939 | 4.026 | 3.923 | 3.966 | 24,047,978 | +0.01(+0.26%) |
Jul 27, 2011 | 3.967 | 3.999 | 3.924 | 3.956 | 23,855,606 | -0.04(-1.09%) |
Jul 26, 2011 | 3.981 | 4.033 | 3.952 | 3.999 | 14,374,390 | +0.02(+0.55%) |
Jul 25, 2011 | 3.905 | 4.008 | 3.903 | 3.978 | 19,642,008 | +0.03(+0.68%) |
Jul 22, 2011 | 3.914 | 3.980 | 3.912 | 3.951 | 17,254,212 | +0.03(+0.64%) |
Jul 21, 2011 | 3.935 | 3.956 | 3.907 | 3.925 | 25,387,000 | +0.01(+0.17%) |
Jul 20, 2011 | 4.038 | 4.050 | 3.910 | 3.919 | 21,164,004 | -0.07(-1.81%) |
Jul 19, 2011 | 3.971 | 4.035 | 3.952 | 3.991 | 19,452,470 | +0.05(+1.24%) |
Jul 18, 2011 | 3.981 | 3.991 | 3.902 | 3.942 | 34,122,376 | -0.03(-0.72%) |
Jul 15, 2011 | 4.015 | 4.036 | 3.939 | 3.971 | 24,769,308 | -0.04(-1.01%) |
Jul 14, 2011 | 4.100 | 4.111 | 4.001 | 4.011 | 41,069,708 | -0.07(-1.65%) |
Jul 13, 2011 | 4.180 | 4.206 | 4.072 | 4.079 | 42,461,368 | -0.10(-2.34%) |
Jul 12, 2011 | 4.274 | 4.279 | 4.155 | 4.176 | 48,591,720 | -0.19(-4.39%) |
Jul 11, 2011 | 4.471 | 4.503 | 4.348 | 4.368 | 21,334,328 | -0.15(-3.35%) |
Jul 08, 2011 | 4.535 | 4.553 | 4.476 | 4.520 | 12,940,421 | -0.06(-1.36%) |
Jul 07, 2011 | 4.621 | 4.679 | 4.582 | 4.582 | 24,155,068 | -0.02(-0.33%) |
Jul 06, 2011 | 4.594 | 4.621 | 4.557 | 4.597 | 11,479,587 | -0.02(-0.33%) |
Jul 05, 2011 | 4.600 | 4.621 | 4.540 | 4.612 | 24,132,034 | +0.08(+1.75%) |
Jul 01, 2011 | 4.496 | 4.548 | 4.462 | 4.533 | 18,067,472 | +0.04(+0.97%) |
Jun 30, 2011 | 4.395 | 4.494 | 4.375 | 4.489 | 18,530,166 | +0.11(+2.62%) |
Jun 29, 2011 | 4.461 | 4.508 | 4.371 | 4.375 | 20,554,528 | -0.06(-1.37%) |
Jun 28, 2011 | 4.371 | 4.449 | 4.341 | 4.435 | 16,185,030 | +0.09(+2.17%) |
Jun 27, 2011 | 4.387 | 4.410 | 4.326 | 4.341 | 23,087,508 | -0.06(-1.26%) |
Jun 24, 2011 | 4.430 | 4.437 | 4.358 | 4.397 | 18,941,660 | -0.02(-0.53%) |
Jun 23, 2011 | 4.429 | 4.462 | 4.358 | 4.420 | 22,180,162 | -0.05(-1.05%) |
Jun 22, 2011 | 4.599 | 4.609 | 4.461 | 4.467 | 22,334,614 | -0.16(-3.53%) |
Jun 21, 2011 | 4.541 | 4.636 | 4.516 | 4.631 | 11,631,061 | +0.12(+2.65%) |
Jun 20, 2011 | 4.493 | 4.511 | 4.479 | 4.511 | 12,560,079 | +0.06(+1.36%) |
Jun 17, 2011 | 4.434 | 4.472 | 4.420 | 4.451 | 17,937,716 | +0.04(+0.92%) |
Jun 16, 2011 | 4.403 | 4.437 | 4.376 | 4.410 | 19,690,474 | +0.01(+0.31%) |
Jun 15, 2011 | 4.410 | 4.449 | 4.370 | 4.397 | 19,668,700 | -0.05(-1.17%) |
Jun 14, 2011 | 4.452 | 4.464 | 4.371 | 4.449 | 18,039,086 | +0.03(+0.69%) |
Jun 13, 2011 | 4.440 | 4.461 | 4.380 | 4.419 | 11,927,933 | -0.00(-0.04%) |
Jun 10, 2011 | 4.447 | 4.466 | 4.388 | 4.420 | 21,932,826 | -0.04(-0.91%) |
Jun 09, 2011 | 4.412 | 4.486 | 4.380 | 4.461 | 15,069,141 | +0.04(+0.88%) |
Jun 08, 2011 | 4.405 | 4.437 | 4.318 | 4.422 | 20,015,072 | +0.02(+0.34%) |
Jun 07, 2011 | 4.484 | 4.494 | 4.407 | 4.407 | 17,452,922 | -0.07(-1.47%) |
Jun 06, 2011 | 4.499 | 4.548 | 4.462 | 4.472 | 13,001,826 | -0.03(-0.60%) |
Jun 03, 2011 | 4.540 | 4.573 | 4.427 | 4.499 | 19,117,784 | -0.15(-3.22%) |
May 24, 2011 | 4.669 | 4.824 | 4.646 | 4.649 | 35,664,812 | -0.01(-0.14%) |
May 23, 2011 | 4.652 | 4.722 | 4.614 | 4.656 | 24,469,370 | -0.04(-0.79%) |
May 20, 2011 | 4.621 | 4.750 | 4.580 | 4.693 | 46,009,956 | +0.09(+2.05%) |
May 19, 2011 | 4.284 | 4.615 | 4.132 | 4.599 | 82,470,608 | +0.11(+2.40%) |
May 18, 2011 | 4.459 | 4.511 | 4.430 | 4.491 | 21,754,368 | +0.06(+1.25%) |
May 17, 2011 | 4.407 | 4.474 | 4.380 | 4.435 | 17,704,674 | -0.02(-0.49%) |
May 16, 2011 | 4.496 | 4.499 | 4.400 | 4.457 | 25,838,922 | -0.04(-0.90%) |
May 13, 2011 | 4.472 | 4.661 | 4.462 | 4.498 | 32,909,444 | +0.13(+3.05%) |
May 12, 2011 | 4.339 | 4.375 | 4.297 | 4.365 | 15,567,065 | +0.02(+0.50%) |
May 11, 2011 | 4.328 | 4.355 | 4.277 | 4.343 | 13,279,259 | +0.00(+0.08%) |
May 10, 2011 | 4.306 | 4.358 | 4.284 | 4.339 | 13,733,446 | +0.05(+1.18%) |
May 09, 2011 | 4.291 | 4.312 | 4.255 | 4.289 | 11,813,803 | +0.00(+0.08%) |
May 06, 2011 | 4.388 | 4.405 | 4.269 | 4.286 | 19,046,892 | -0.07(-1.58%) |
May 05, 2011 | 4.312 | 4.400 | 4.307 | 4.355 | 19,761,836 | +0.03(+0.74%) |
May 04, 2011 | 4.341 | 4.395 | 4.284 | 4.323 | 19,089,886 | -0.03(-0.70%) |
May 03, 2011 | 4.324 | 4.400 | 4.324 | 4.353 | 19,068,522 | +0.01(+0.31%) |
May 02, 2011 | 4.337 | 4.350 | 4.326 | 4.339 | 23,733,604 | +0.02(+0.39%) |
Apr 29, 2011 | 4.358 | 4.390 | 4.311 | 4.323 | 32,056,660 | -0.09(-1.98%) |
Apr 28, 2011 | 4.395 | 4.459 | 4.395 | 4.410 | 17,481,338 | -0.00(-0.08%) |
Apr 27, 2011 | 4.444 | 4.477 | 4.398 | 4.413 | 26,205,416 | -0.01(-0.27%) |
Apr 26, 2011 | 4.454 | 4.481 | 4.407 | 4.425 | 21,818,826 | -0.03(-0.75%) |
Apr 25, 2011 | 4.417 | 4.472 | 4.392 | 4.459 | 25,823,358 | -0.01(-0.19%) |
Apr 21, 2011 | 4.420 | 4.526 | 4.376 | 4.467 | 32,080,156 | +0.03(+0.72%) |
Apr 20, 2011 | 4.511 | 4.535 | 4.429 | 4.435 | 30,936,334 | -0.04(-0.79%) |
Apr 19, 2011 | 4.397 | 4.475 | 4.390 | 4.471 | 25,564,424 | +0.07(+1.61%) |
Apr 18, 2011 | 4.412 | 4.484 | 4.314 | 4.400 | 57,826,592 | -0.04(-0.98%) |
Apr 15, 2011 | 4.250 | 4.457 | 4.208 | 4.444 | 65,171,124 | +0.17(+3.90%) |
Apr 14, 2011 | 4.254 | 4.410 | 4.233 | 4.277 | 62,415,088 | +0.01(+0.20%) |
Apr 13, 2011 | 4.031 | 4.318 | 4.026 | 4.269 | 96,143,032 | +0.26(+6.55%) |
Apr 12, 2011 | 3.978 | 4.065 | 3.964 | 4.006 | 23,186,418 | +0.01(+0.21%) |
Apr 11, 2011 | 3.996 | 4.052 | 3.981 | 3.998 | 23,087,622 | -0.01(-0.25%) |
Apr 08, 2011 | 4.043 | 4.070 | 3.962 | 4.008 | 23,438,786 | -0.04(-0.92%) |
Apr 07, 2011 | 4.030 | 4.109 | 4.020 | 4.045 | 29,146,368 | +0.02(+0.54%) |
Apr 06, 2011 | 3.969 | 4.077 | 3.964 | 4.023 | 28,813,644 | +0.05(+1.36%) |
Apr 05, 2011 | 3.799 | 4.038 | 3.792 | 3.969 | 40,007,760 | +0.17(+4.47%) |
Apr 04, 2011 | 3.858 | 3.895 | 3.782 | 3.799 | 15,513,526 | -0.06(-1.53%) |
Apr 01, 2011 | 3.818 | 3.877 | 3.797 | 3.858 | 31,802,948 | +0.07(+1.78%) |
Mar 31, 2011 | 3.799 | 3.813 | 3.749 | 3.791 | 16,687,837 | -0.02(-0.49%) |
Mar 30, 2011 | 3.791 | 3.834 | 3.745 | 3.809 | 21,081,924 | +0.05(+1.39%) |
Mar 29, 2011 | 3.693 | 3.781 | 3.688 | 3.757 | 23,736,068 | +0.06(+1.59%) |
Mar 28, 2011 | 3.669 | 3.710 | 3.669 | 3.698 | 16,847,962 | +0.04(+1.15%) |
Mar 25, 2011 | 3.676 | 3.712 | 3.653 | 3.656 | 30,336,660 | -0.00(-0.05%) |
Mar 24, 2011 | 3.740 | 3.770 | 3.621 | 3.658 | 54,405,592 | +0.10(+2.94%) |
Mar 23, 2011 | 3.528 | 3.565 | 3.483 | 3.553 | 23,258,838 | +0.02(+0.43%) |
Mar 22, 2011 | 3.570 | 3.585 | 3.533 | 3.538 | 15,605,294 | -0.03(-0.80%) |
Mar 21, 2011 | 3.560 | 3.567 | 3.533 | 3.567 | 21,425,920 | +0.04(+1.10%) |
Mar 18, 2011 | 3.562 | 3.563 | 3.469 | 3.528 | 33,604,984 | -0.00(-0.10%) |
Mar 17, 2011 | 3.499 | 3.587 | 3.485 | 3.531 | 26,606,752 | +0.07(+2.14%) |
Mar 16, 2011 | 3.442 | 3.510 | 3.420 | 3.457 | 31,905,804 | +0.00(+0.05%) |
Mar 15, 2011 | 3.424 | 3.483 | 3.336 | 3.456 | 38,966,772 | +0.12(+3.58%) |
Mar 14, 2011 | 3.308 | 3.385 | 3.297 | 3.336 | 24,105,960 | +0.01(+0.25%) |
Mar 11, 2011 | 3.274 | 3.351 | 3.274 | 3.328 | 19,660,918 | +0.03(+0.97%) |
Mar 10, 2011 | 3.311 | 3.329 | 3.282 | 3.296 | 29,785,352 | -0.03(-0.91%) |
Mar 09, 2011 | 3.336 | 3.348 | 3.316 | 3.326 | 22,491,430 | -0.01(-0.30%) |
Mar 08, 2011 | 3.316 | 3.372 | 3.276 | 3.336 | 14,051,616 | +0.02(+0.56%) |
Mar 07, 2011 | 3.387 | 3.414 | 3.313 | 3.318 | 21,206,902 | -0.06(-1.70%) |
Mar 04, 2011 | 3.370 | 3.390 | 3.353 | 3.375 | 14,559,633 | -0.01(-0.40%) |
Mar 03, 2011 | 3.336 | 3.395 | 3.306 | 3.388 | 19,339,218 | +0.07(+2.18%) |
Mar 02, 2011 | 3.309 | 3.354 | 3.301 | 3.316 | 16,574,241 | -0.00(-0.10%) |
Mar 01, 2011 | 3.358 | 3.375 | 3.309 | 3.319 | 22,893,794 | -0.04(-1.15%) |
Feb 28, 2011 | 3.366 | 3.368 | 3.326 | 3.358 | 13,243,257 | +0.02(+0.50%) |
Feb 25, 2011 | 3.303 | 3.345 | 3.281 | 3.341 | 14,682,788 | +0.06(+1.74%) |
Feb 24, 2011 | 3.311 | 3.319 | 3.274 | 3.284 | 22,160,088 | -0.03(-0.86%) |
Feb 23, 2011 | 3.316 | 3.350 | 3.289 | 3.313 | 24,044,574 | +0.00(+0.00%) |
Feb 22, 2011 | 3.365 | 3.372 | 3.292 | 3.313 | 32,209,750 | -0.05(-1.35%) |
Feb 18, 2011 | 3.395 | 3.427 | 3.343 | 3.358 | 21,597,000 | -0.03(-0.80%) |
Feb 17, 2011 | 3.397 | 3.464 | 3.377 | 3.385 | 18,735,958 | -0.03(-0.79%) |
Feb 16, 2011 | 3.388 | 3.419 | 3.363 | 3.412 | 25,635,014 | +0.04(+1.15%) |
Feb 15, 2011 | 3.329 | 3.392 | 3.329 | 3.373 | 26,457,886 | +0.03(+0.86%) |
Feb 14, 2011 | 3.311 | 3.366 | 3.292 | 3.345 | 28,362,676 | -0.07(-2.02%) |
Feb 11, 2011 | 3.412 | 3.434 | 3.378 | 3.414 | 24,793,404 | -0.02(-0.44%) |
Feb 10, 2011 | 3.296 | 3.481 | 3.284 | 3.429 | 36,129,268 | +0.11(+3.40%) |
Feb 09, 2011 | 3.373 | 3.387 | 3.304 | 3.316 | 22,397,872 | -0.05(-1.60%) |
Feb 08, 2011 | 3.390 | 3.393 | 3.340 | 3.370 | 26,838,072 | -0.02(-0.60%) |
Feb 07, 2011 | 3.390 | 3.412 | 3.375 | 3.390 | 21,525,038 | +0.02(+0.45%) |
Feb 04, 2011 | 3.314 | 3.421 | 3.314 | 3.375 | 35,545,284 | +0.09(+2.82%) |
Feb 03, 2011 | 3.331 | 3.398 | 3.230 | 3.282 | 38,195,972 | -0.05(-1.61%) |
Feb 02, 2011 | 3.444 | 3.444 | 3.321 | 3.336 | 45,144,420 | -0.12(-3.55%) |
Feb 01, 2011 | 3.558 | 3.565 | 3.454 | 3.459 | 25,248,060 | -0.09(-2.47%) |
Jan 31, 2011 | 3.550 | 3.565 | 3.506 | 3.547 | 12,680,549 | +0.02(+0.43%) |
Jan 28, 2011 | 3.547 | 3.565 | 3.479 | 3.531 | 19,872,770 | -0.02(-0.43%) |
Jan 27, 2011 | 3.543 | 3.577 | 3.526 | 3.547 | 19,331,976 | +0.01(+0.14%) |
Jan 26, 2011 | 3.547 | 3.577 | 3.523 | 3.542 | 12,776,838 | -0.00(-0.10%) |
Jan 25, 2011 | 3.533 | 3.550 | 3.503 | 3.545 | 16,498,251 | -0.01(-0.14%) |
Jan 24, 2011 | 3.508 | 3.550 | 3.448 | 3.550 | 16,944,370 | +0.03(+0.91%) |
Jan 21, 2011 | 3.565 | 3.570 | 3.501 | 3.518 | 25,569,040 | -0.02(-0.52%) |
Jan 20, 2011 | 3.439 | 3.538 | 3.439 | 3.537 | 29,224,116 | +0.09(+2.69%) |
Jan 19, 2011 | 3.420 | 3.454 | 3.387 | 3.444 | 22,788,176 | +0.02(+0.44%) |
Jan 18, 2011 | 3.437 | 3.464 | 3.387 | 3.429 | 17,420,146 | +0.00(+0.00%) |
Jan 14, 2011 | 3.466 | 3.473 | 3.420 | 3.429 | 25,031,312 | -0.04(-1.12%) |
Jan 13, 2011 | 3.473 | 3.535 | 3.462 | 3.467 | 21,610,046 | -0.01(-0.34%) |
Jan 12, 2011 | 3.409 | 3.496 | 3.400 | 3.479 | 26,827,664 | +0.08(+2.38%) |
Jan 11, 2011 | 3.478 | 3.484 | 3.385 | 3.398 | 26,578,408 | -0.09(-2.46%) |
Jan 10, 2011 | 3.476 | 3.493 | 3.417 | 3.484 | 22,147,214 | -0.01(-0.34%) |
Jan 07, 2011 | 3.471 | 3.528 | 3.397 | 3.496 | 34,399,420 | +0.02(+0.68%) |
Jan 06, 2011 | 3.584 | 3.589 | 3.458 | 3.473 | 67,377,760 | -0.21(-5.76%) |
Jan 05, 2011 | 3.786 | 3.813 | 3.683 | 3.685 | 36,008,764 | -0.10(-2.71%) |
Jan 04, 2011 | 3.866 | 3.868 | 3.782 | 3.787 | 16,461,786 | -0.07(-1.79%) |
Jan 03, 2011 | 3.883 | 3.910 | 3.855 | 3.856 | 14,250,820 | +0.01(+0.13%) |
Dec 31, 2010 | 3.863 | 3.870 | 3.828 | 3.851 | 9,399,456 | -0.01(-0.30%) |
Dec 30, 2010 | 3.792 | 3.871 | 3.784 | 3.863 | 18,302,564 | +0.07(+1.95%) |
Dec 29, 2010 | 3.796 | 3.811 | 3.770 | 3.789 | 11,818,669 | -0.00(-0.04%) |
Dec 28, 2010 | 3.744 | 3.796 | 3.720 | 3.791 | 11,786,517 | +0.05(+1.21%) |
Dec 27, 2010 | 3.725 | 3.776 | 3.717 | 3.745 | 11,319,759 | +0.01(+0.14%) |
Dec 23, 2010 | 3.656 | 3.755 | 3.649 | 3.740 | 18,548,986 | +0.09(+2.40%) |
Dec 22, 2010 | 3.648 | 3.673 | 3.612 | 3.653 | 8,708,733 | +0.01(+0.28%) |
Dec 21, 2010 | 3.597 | 3.648 | 3.585 | 3.643 | 10,686,056 | +0.06(+1.79%) |
Dec 20, 2010 | 3.668 | 3.675 | 3.574 | 3.579 | 20,212,244 | -0.07(-1.89%) |
Dec 17, 2010 | 3.644 | 3.676 | 3.621 | 3.648 | 14,597,934 | -0.01(-0.18%) |
Dec 16, 2010 | 3.639 | 3.664 | 3.585 | 3.654 | 14,049,050 | +0.03(+0.70%) |
Dec 15, 2010 | 3.653 | 3.701 | 3.622 | 3.629 | 22,543,946 | -0.03(-0.83%) |
Dec 14, 2010 | 3.658 | 3.681 | 3.585 | 3.659 | 23,807,716 | -0.03(-0.82%) |
Dec 13, 2010 | 3.764 | 3.764 | 3.663 | 3.690 | 20,922,026 | -0.05(-1.44%) |
Dec 10, 2010 | 3.659 | 3.749 | 3.659 | 3.744 | 21,780,346 | +0.10(+2.77%) |
Dec 09, 2010 | 3.616 | 3.659 | 3.602 | 3.643 | 14,885,241 | +0.05(+1.50%) |
Dec 08, 2010 | 3.617 | 3.639 | 3.570 | 3.589 | 16,268,945 | -0.02(-0.56%) |
Dec 07, 2010 | 3.604 | 3.629 | 3.595 | 3.609 | 18,743,746 | +0.02(+0.68%) |
Dec 06, 2010 | 3.589 | 3.600 | 3.538 | 3.584 | 13,317,691 | -0.01(-0.16%) |
Dec 03, 2010 | 3.557 | 3.603 | 3.537 | 3.590 | 22,377,928 | +0.03(+0.85%) |
Dec 02, 2010 | 3.420 | 3.574 | 3.400 | 3.560 | 32,107,544 | +0.15(+4.34%) |
Dec 01, 2010 | 3.404 | 3.451 | 3.350 | 3.412 | 25,673,660 | +0.06(+1.76%) |
Nov 30, 2010 | 3.366 | 3.410 | 3.348 | 3.353 | 18,930,070 | -0.03(-0.99%) |
Nov 29, 2010 | 3.430 | 3.444 | 3.380 | 3.387 | 15,342,618 | -0.06(-1.85%) |
Nov 26, 2010 | 3.422 | 3.489 | 3.409 | 3.451 | 7,084,323 | +0.03(+0.74%) |
Nov 24, 2010 | 3.425 | 3.425 | 3.425 | 3.425 | 11,101,960 | +0.02(+0.69%) |
Nov 23, 2010 | 3.409 | 3.442 | 3.383 | 3.402 | 12,795,178 | -0.03(-0.83%) |
Nov 22, 2010 | 3.385 | 3.476 | 3.373 | 3.430 | 19,811,828 | +0.04(+1.29%) |
Nov 19, 2010 | 3.427 | 3.434 | 3.350 | 3.387 | 21,272,020 | -0.05(-1.37%) |
Nov 18, 2010 | 3.451 | 3.648 | 3.377 | 3.434 | 66,374,608 | -0.10(-2.86%) |
Nov 17, 2010 | 3.607 | 3.724 | 3.531 | 3.535 | 69,175,576 | +0.03(+0.72%) |
Nov 16, 2010 | 3.467 | 3.570 | 3.459 | 3.510 | 34,669,176 | -0.03(-0.71%) |
Nov 15, 2010 | 3.526 | 3.542 | 3.483 | 3.535 | 12,928,967 | +0.03(+0.82%) |
Nov 12, 2010 | 3.537 | 3.568 | 3.474 | 3.506 | 19,981,708 | -0.05(-1.28%) |
Nov 11, 2010 | 3.366 | 3.560 | 3.335 | 3.552 | 43,403,908 | +0.16(+4.77%) |
Nov 10, 2010 | 3.404 | 3.429 | 3.375 | 3.390 | 24,026,846 | -0.01(-0.25%) |
Nov 09, 2010 | 3.466 | 3.481 | 3.393 | 3.398 | 23,041,318 | +0.07(+2.07%) |
Nov 08, 2010 | 3.368 | 3.494 | 3.326 | 3.329 | 21,210,918 | -0.04(-1.05%) |
Nov 05, 2010 | 3.345 | 3.427 | 3.341 | 3.365 | 21,530,978 | +0.01(+0.20%) |
Nov 04, 2010 | 3.306 | 3.361 | 3.306 | 3.358 | 16,441,795 | +0.07(+2.05%) |
Nov 03, 2010 | 3.304 | 3.341 | 3.259 | 3.291 | 14,989,397 | -0.01(-0.15%) |
Nov 02, 2010 | 3.269 | 3.319 | 3.244 | 3.296 | 10,447,268 | +0.05(+1.40%) |
Nov 01, 2010 | 3.323 | 3.336 | 3.225 | 3.250 | 14,691,592 | -0.06(-1.73%) |
Oct 29, 2010 | 3.259 | 3.309 | 3.230 | 3.308 | 14,163,055 | +0.04(+1.24%) |
Oct 28, 2010 | 3.284 | 3.297 | 3.244 | 3.267 | 12,286,252 | +0.01(+0.15%) |
Oct 27, 2010 | 3.249 | 3.266 | 3.203 | 3.262 | 19,330,718 | +0.03(+0.78%) |
Oct 25, 2010 | 3.240 | 3.266 | 3.202 | 3.237 | 18,948,284 | +0.02(+0.52%) |
Oct 22, 2010 | 3.212 | 3.225 | 3.185 | 3.220 | 14,400,245 | +0.02(+0.47%) |
Oct 21, 2010 | 3.196 | 3.217 | 3.183 | 3.205 | 19,352,680 | +0.01(+0.42%) |
Oct 20, 2010 | 3.111 | 3.220 | 3.082 | 3.191 | 33,777,552 | +0.09(+2.93%) |
Oct 19, 2010 | 3.045 | 3.143 | 3.040 | 3.101 | 41,966,796 | +0.03(+0.82%) |
Oct 18, 2010 | 3.102 | 3.138 | 3.018 | 3.075 | 37,153,864 | -0.01(-0.27%) |
Oct 15, 2010 | 3.170 | 3.188 | 3.064 | 3.084 | 45,435,268 | -0.08(-2.66%) |
Oct 14, 2010 | 3.240 | 3.266 | 3.139 | 3.168 | 34,118,100 | -0.07(-2.23%) |
Oct 13, 2010 | 3.346 | 3.346 | 3.237 | 3.240 | 30,150,966 | -0.09(-2.78%) |
Oct 12, 2010 | 3.395 | 3.400 | 3.282 | 3.333 | 31,859,024 | -0.10(-2.80%) |
Oct 11, 2010 | 3.380 | 3.432 | 3.365 | 3.429 | 14,803,174 | +0.05(+1.44%) |
Oct 08, 2010 | 3.380 | 3.400 | 3.340 | 3.380 | 12,024,948 | +0.03(+0.80%) |
Oct 07, 2010 | 3.410 | 3.427 | 3.341 | 3.353 | 12,450,494 | -0.05(-1.44%) |
Oct 06, 2010 | 3.402 | 3.425 | 3.378 | 3.402 | 14,220,492 | -0.01(-0.15%) |
Oct 05, 2010 | 3.380 | 3.466 | 3.375 | 3.407 | 18,274,304 | +0.06(+1.76%) |
Oct 04, 2010 | 3.345 | 3.366 | 3.303 | 3.348 | 13,108,797 | -0.02(-0.55%) |
Oct 01, 2010 | 3.366 | 3.375 | 3.284 | 3.366 | 17,502,166 | +0.05(+1.49%) |
Sep 30, 2010 | 3.318 | 3.361 | 3.259 | 3.317 | 16,040 | +0.00(+0.03%) |
Sep 29, 2010 | 3.336 | 3.357 | 3.308 | 3.316 | 9,073,427 | -0.03(-0.91%) |
Sep 28, 2010 | 3.355 | 3.368 | 3.284 | 3.346 | 15,580,230 | +0.01(+0.30%) |
Sep 27, 2010 | 3.373 | 3.375 | 3.323 | 3.336 | 8,734,683 | -0.02(-0.50%) |
Sep 24, 2010 | 3.341 | 3.373 | 3.303 | 3.353 | 17,345,492 | +0.06(+1.94%) |
Sep 23, 2010 | 3.289 | 3.341 | 3.249 | 3.289 | 16,843,382 | +0.01(+0.21%) |
Sep 22, 2010 | 3.271 | 3.289 | 3.247 | 3.282 | 15,132,447 | +0.00(+0.10%) |
Sep 21, 2010 | 3.292 | 3.324 | 3.249 | 3.279 | 19,623,454 | -0.01(-0.41%) |
Sep 20, 2010 | 3.279 | 3.323 | 3.263 | 3.292 | 23,417,174 | +0.03(+0.98%) |
Sep 17, 2010 | 3.260 | 3.304 | 3.208 | 3.260 | 29,812,824 | +0.13(+4.20%) |
Sep 15, 2010 | 3.112 | 3.148 | 3.090 | 3.129 | 11,921,327 | -0.00(-0.11%) |
Sep 14, 2010 | 3.149 | 3.196 | 3.129 | 3.133 | 18,076,210 | -0.01(-0.21%) |
Sep 13, 2010 | 3.106 | 3.178 | 3.102 | 3.139 | 15,186,391 | +0.07(+2.19%) |
Sep 10, 2010 | 3.107 | 3.119 | 3.067 | 3.072 | 18,203,434 | -0.02(-0.71%) |
Sep 09, 2010 | 3.146 | 3.159 | 3.082 | 3.094 | 12,337,884 | -0.03(-1.02%) |
Sep 08, 2010 | 3.143 | 3.178 | 3.114 | 3.126 | 12,789,986 | -0.03(-0.96%) |
Sep 07, 2010 | 3.191 | 3.193 | 3.148 | 3.156 | 968 | -0.04(-1.37%) |
Sep 03, 2010 | 3.146 | 3.214 | 3.146 | 3.200 | 11,388,222 | +0.09(+2.76%) |
Sep 02, 2010 | 3.080 | 3.143 | 3.080 | 3.114 | 3,130 | +0.04(+1.20%) |