Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.655 | 6.781 | 6.547 | 6.646 | 495,873 | -0.11(-1.60%) |
Nov 29, 2010 | 6.727 | 6.781 | 6.601 | 6.754 | 371,875 | +0.00(+0.00%) |
Nov 26, 2010 | 6.655 | 6.754 | 6.655 | 6.754 | 117,712 | +0.04(+0.54%) |
Nov 24, 2010 | 6.745 | 6.718 | 6.718 | 6.718 | 277,551 | +0.00(+0.00%) |
Nov 23, 2010 | 6.655 | 6.776 | 6.610 | 6.718 | 271,057 | -0.12(-1.71%) |
Nov 22, 2010 | 6.511 | 6.875 | 6.214 | 6.835 | 517,136 | +0.22(+3.40%) |
Nov 19, 2010 | 6.529 | 6.628 | 6.502 | 6.610 | 484,532 | +0.06(+0.96%) |
Nov 18, 2010 | 6.664 | 6.763 | 6.538 | 6.547 | 427,692 | +0.03(+0.41%) |
Nov 17, 2010 | 6.628 | 6.736 | 6.520 | 6.520 | 421,305 | -0.08(-1.23%) |
Nov 16, 2010 | 6.906 | 6.924 | 6.557 | 6.601 | 550,491 | -0.33(-4.80%) |
Nov 15, 2010 | 6.520 | 7.176 | 6.475 | 6.933 | 999,587 | +0.48(+7.38%) |
Nov 12, 2010 | 6.403 | 6.511 | 6.331 | 6.457 | 562,491 | -0.02(-0.28%) |
Nov 11, 2010 | 6.340 | 6.502 | 6.340 | 6.475 | 483,700 | +0.08(+1.27%) |
Nov 10, 2010 | 6.340 | 6.556 | 6.214 | 6.394 | 540,281 | +0.03(+0.42%) |
Nov 09, 2010 | 6.115 | 6.421 | 6.115 | 6.367 | 653,521 | +0.28(+4.58%) |
Nov 08, 2010 | 5.998 | 6.150 | 5.953 | 6.088 | 383,397 | +0.05(+0.89%) |
Nov 05, 2010 | 5.809 | 6.043 | 5.719 | 6.034 | 428,915 | +0.23(+4.03%) |
Nov 04, 2010 | 5.647 | 5.818 | 5.638 | 5.800 | 376,653 | +0.22(+4.03%) |
Nov 03, 2010 | 5.567 | 5.576 | 5.414 | 5.576 | 208,555 | +0.02(+0.32%) |
Nov 02, 2010 | 5.333 | 5.558 | 5.306 | 5.558 | 363,152 | +0.26(+4.92%) |
Nov 01, 2010 | 5.297 | 5.378 | 5.171 | 5.297 | 241,419 | +0.01(+0.17%) |
Oct 29, 2010 | 5.261 | 5.396 | 5.216 | 5.288 | 179,631 | -0.01(-0.17%) |
Oct 28, 2010 | 5.144 | 5.324 | 5.090 | 5.297 | 290,248 | +0.18(+3.52%) |
Oct 27, 2010 | 5.198 | 5.211 | 5.072 | 5.117 | 185,145 | -0.31(-5.79%) |
Oct 25, 2010 | 5.198 | 5.450 | 5.198 | 5.432 | 240,295 | +0.28(+5.41%) |
Oct 22, 2010 | 5.162 | 5.261 | 5.090 | 5.153 | 165,032 | +0.02(+0.35%) |
Oct 21, 2010 | 5.342 | 5.375 | 5.090 | 5.135 | 203,477 | -0.16(-3.06%) |
Oct 20, 2010 | 5.198 | 5.342 | 5.153 | 5.297 | 253,635 | +0.14(+2.79%) |
Oct 19, 2010 | 5.378 | 5.396 | 5.099 | 5.153 | 349,298 | -0.37(-6.68%) |
Oct 18, 2010 | 5.432 | 5.540 | 5.351 | 5.522 | 221,647 | +0.11(+1.99%) |
Oct 15, 2010 | 5.504 | 5.531 | 5.342 | 5.414 | 608,666 | -0.01(-0.17%) |
Oct 14, 2010 | 5.009 | 5.432 | 5.009 | 5.423 | 396,200 | +0.40(+8.06%) |
Oct 13, 2010 | 5.117 | 5.288 | 5.009 | 5.018 | 465,361 | -0.12(-2.28%) |
Oct 12, 2010 | 5.135 | 5.153 | 5.054 | 5.135 | 140,305 | -0.03(-0.52%) |
Oct 11, 2010 | 5.153 | 5.171 | 5.090 | 5.162 | 108,801 | +0.02(+0.35%) |
Oct 08, 2010 | 5.144 | 5.162 | 5.027 | 5.144 | 185,052 | +0.08(+1.60%) |
Oct 07, 2010 | 5.144 | 5.153 | 4.991 | 5.063 | 1,113 | -0.04(-0.71%) |
Oct 06, 2010 | 5.090 | 5.135 | 5.054 | 5.099 | 217,503 | -0.02(-0.35%) |
Oct 05, 2010 | 5.054 | 5.144 | 5.036 | 5.117 | 266,507 | +0.12(+2.34%) |
Oct 04, 2010 | 5.099 | 5.121 | 4.991 | 5.000 | 214,396 | -0.13(-2.46%) |
Oct 01, 2010 | 5.126 | 5.216 | 5.099 | 5.126 | 201,751 | -0.04(-0.75%) |
Sep 30, 2010 | 5.165 | 5.207 | 4.982 | 5.165 | 3,752 | -0.02(-0.29%) |
Sep 29, 2010 | 5.063 | 5.180 | 5.045 | 5.180 | 206,201 | +0.07(+1.41%) |
Sep 28, 2010 | 4.991 | 5.108 | 4.874 | 5.108 | 524 | +0.12(+2.34%) |
Sep 27, 2010 | 5.117 | 5.135 | 4.919 | 4.991 | 301,558 | -0.14(-2.80%) |
Sep 24, 2010 | 5.027 | 5.135 | 5.009 | 5.135 | 267,336 | +0.18(+3.63%) |
Sep 23, 2010 | 4.847 | 5.027 | 4.811 | 4.955 | 2,173 | +0.05(+1.10%) |
Sep 22, 2010 | 4.730 | 4.901 | 4.730 | 4.901 | 262,222 | +0.16(+3.42%) |
Sep 21, 2010 | 4.883 | 4.892 | 4.685 | 4.739 | 293,967 | -0.13(-2.77%) |
Sep 20, 2010 | 4.685 | 4.892 | 4.586 | 4.874 | 884,692 | +0.19(+4.03%) |
Sep 17, 2010 | 4.685 | 4.766 | 4.586 | 4.685 | 547,191 | -0.27(-5.44%) |
Sep 15, 2010 | 5.000 | 5.009 | 4.937 | 4.955 | 180,797 | -0.07(-1.43%) |
Sep 14, 2010 | 5.081 | 5.117 | 5.000 | 5.027 | 136,758 | -0.09(-1.76%) |
Sep 13, 2010 | 4.991 | 5.153 | 4.964 | 5.117 | 240,362 | +0.18(+3.64%) |
Sep 10, 2010 | 4.973 | 5.049 | 4.910 | 4.937 | 155,305 | -0.04(-0.72%) |
Sep 09, 2010 | 5.126 | 5.143 | 4.964 | 4.973 | 164,633 | -0.09(-1.78%) |
Sep 08, 2010 | 5.000 | 5.126 | 5.000 | 5.063 | 91,783 | +0.09(+1.81%) |
Sep 07, 2010 | 5.108 | 5.126 | 4.973 | 4.973 | 1,770 | -0.17(-3.32%) |
Sep 03, 2010 | 5.162 | 5.162 | 5.063 | 5.144 | 128,323 | +0.06(+1.24%) |
Sep 02, 2010 | 5.216 | 5.216 | 5.009 | 5.081 | 880 | -0.13(-2.42%) |
Sep 01, 2010 | 5.189 | 5.234 | 5.117 | 5.207 | 424,035 | +0.04(+0.70%) |
Aug 31, 2010 | 5.189 | 5.234 | 4.946 | 5.171 | 8,895 | +0.13(+2.68%) |
Aug 30, 2010 | 4.874 | 5.108 | 4.874 | 5.036 | 367,173 | +0.15(+3.13%) |
Aug 27, 2010 | 4.883 | 4.901 | 4.622 | 4.883 | 291,452 | +0.20(+4.22%) |
Aug 26, 2010 | 4.712 | 4.757 | 4.658 | 4.685 | 221,153 | -0.01(-0.19%) |
Aug 25, 2010 | 4.766 | 4.766 | 4.559 | 4.694 | 1,228 | -0.10(-2.06%) |
Aug 24, 2010 | 4.775 | 4.838 | 4.676 | 4.793 | 4,989 | -0.07(-1.48%) |
Aug 23, 2010 | 4.919 | 4.955 | 4.838 | 4.865 | 198,991 | -0.04(-0.73%) |
Aug 20, 2010 | 4.946 | 4.955 | 4.793 | 4.901 | 261,390 | -0.08(-1.62%) |
Aug 19, 2010 | 5.108 | 5.133 | 4.910 | 4.982 | 1,857 | -0.16(-3.15%) |
Aug 18, 2010 | 5.324 | 5.333 | 5.126 | 5.144 | 19,016 | -0.22(-4.19%) |
Aug 17, 2010 | 5.126 | 5.378 | 5.126 | 5.369 | 2,961 | +0.29(+5.66%) |
Aug 16, 2010 | 4.865 | 5.090 | 4.838 | 5.081 | 258,370 | +0.18(+3.67%) |
Aug 13, 2010 | 4.901 | 5.000 | 4.856 | 4.901 | 255,194 | +0.01(+0.18%) |
Aug 12, 2010 | 5.063 | 5.099 | 4.883 | 4.892 | 360,932 | -0.28(-5.39%) |
Aug 11, 2010 | 5.378 | 5.405 | 5.162 | 5.171 | 386,988 | -0.34(-6.20%) |
Aug 10, 2010 | 5.558 | 5.567 | 5.360 | 5.513 | 2,292 | -0.10(-1.76%) |
Aug 09, 2010 | 5.477 | 5.621 | 5.414 | 5.612 | 278,484 | +0.16(+2.97%) |
Aug 06, 2010 | 5.450 | 5.477 | 5.306 | 5.450 | 225,555 | +0.04(+0.66%) |
Aug 05, 2010 | 5.396 | 5.477 | 5.387 | 5.414 | 119,492 | -0.04(-0.82%) |
Aug 04, 2010 | 5.558 | 5.594 | 5.396 | 5.459 | 276,183 | -0.08(-1.46%) |
Aug 03, 2010 | 5.495 | 5.585 | 5.441 | 5.540 | 183,741 | +0.04(+0.65%) |
Aug 02, 2010 | 5.441 | 5.549 | 5.378 | 5.504 | 264,791 | +0.13(+2.51%) |
Jul 30, 2010 | 5.369 | 5.432 | 5.297 | 5.369 | 200,455 | -0.02(-0.33%) |
Jul 29, 2010 | 5.414 | 5.459 | 5.279 | 5.387 | 147,221 | -0.02(-0.33%) |
Jul 28, 2010 | 5.405 | 5.549 | 5.351 | 5.405 | 1,991 | -0.03(-0.50%) |
Jul 27, 2010 | 5.495 | 5.567 | 5.360 | 5.432 | 542,144 | -0.04(-0.82%) |
Jul 26, 2010 | 5.387 | 5.486 | 5.342 | 5.477 | 265,286 | +0.13(+2.53%) |
Jul 23, 2010 | 5.261 | 5.351 | 5.144 | 5.342 | 244,747 | +0.04(+0.85%) |
Jul 22, 2010 | 5.153 | 5.306 | 5.135 | 5.297 | 315,362 | +0.21(+4.06%) |
Jul 21, 2010 | 5.378 | 5.378 | 5.072 | 5.090 | 222,302 | -0.26(-4.87%) |
Jul 20, 2010 | 5.162 | 5.351 | 5.135 | 5.351 | 236,373 | +0.09(+1.71%) |
Jul 19, 2010 | 5.117 | 5.261 | 5.090 | 5.261 | 232,940 | +0.18(+3.54%) |
Jul 16, 2010 | 5.081 | 5.306 | 5.045 | 5.081 | 331,685 | -0.25(-4.72%) |
Jul 15, 2010 | 5.288 | 5.369 | 5.207 | 5.333 | 209,556 | +0.04(+0.68%) |
Jul 14, 2010 | 5.306 | 5.369 | 5.261 | 5.297 | 192,395 | -0.04(-0.84%) |
Jul 13, 2010 | 5.342 | 5.369 | 5.216 | 5.342 | 4,870 | +0.16(+3.12%) |
Jul 12, 2010 | 5.243 | 5.288 | 5.099 | 5.180 | 205,937 | -0.10(-1.87%) |
Jul 09, 2010 | 5.279 | 5.279 | 5.153 | 5.279 | 188,665 | +0.10(+1.91%) |
Jul 08, 2010 | 5.180 | 5.198 | 5.090 | 5.180 | 279,249 | +0.05(+1.05%) |
Jul 07, 2010 | 4.901 | 5.126 | 4.883 | 5.126 | 282,615 | +0.26(+5.36%) |
Jul 06, 2010 | 4.865 | 5.099 | 4.838 | 4.865 | 2,490 | -0.02(-0.37%) |
Jul 02, 2010 | 4.883 | 4.955 | 4.823 | 4.883 | 443,561 | -0.03(-0.55%) |
Jul 01, 2010 | 5.063 | 5.072 | 4.766 | 4.910 | 492,384 | -0.13(-2.50%) |
Jun 30, 2010 | 5.036 | 5.189 | 5.036 | 5.036 | 3,906 | +0.02(+0.36%) |
Jun 29, 2010 | 5.126 | 5.126 | 5.018 | 5.018 | 503,689 | -0.31(-5.90%) |
Jun 25, 2010 | 5.333 | 5.342 | 5.117 | 5.333 | 1,099,322 | +0.21(+4.03%) |
Jun 24, 2010 | 5.126 | 5.180 | 5.018 | 5.126 | 339 | +0.04(+0.89%) |
Jun 23, 2010 | 5.108 | 5.162 | 5.009 | 5.081 | 333,265 | -0.05(-1.05%) |
Jun 22, 2010 | 5.135 | 5.423 | 5.117 | 5.135 | 1,660 | -0.14(-2.73%) |
Jun 21, 2010 | 5.396 | 5.441 | 5.252 | 5.279 | 366,048 | -0.07(-1.34%) |
Jun 18, 2010 | 5.351 | 5.477 | 5.324 | 5.351 | 549,558 | -0.09(-1.65%) |
Jun 17, 2010 | 5.441 | 5.495 | 5.369 | 5.441 | 322 | +0.07(+1.34%) |
Jun 16, 2010 | 5.504 | 5.549 | 5.351 | 5.369 | 806,245 | -0.18(-3.24%) |
Jun 15, 2010 | 5.549 | 5.558 | 5.405 | 5.549 | 2,886 | +0.13(+2.49%) |
Jun 14, 2010 | 5.531 | 5.612 | 5.315 | 5.414 | 757,193 | -0.07(-1.31%) |
Jun 11, 2010 | 5.306 | 5.495 | 5.261 | 5.486 | 624,543 | +0.13(+2.35%) |
Jun 10, 2010 | 5.360 | 5.369 | 5.216 | 5.360 | 2,682 | +0.15(+2.94%) |
Jun 09, 2010 | 5.054 | 5.261 | 4.991 | 5.207 | 969,497 | +0.22(+4.32%) |
Jun 08, 2010 | 5.018 | 5.108 | 4.856 | 4.991 | 916,174 | -0.02(-0.36%) |
Jun 07, 2010 | 5.099 | 5.270 | 5.000 | 5.009 | 791,933 | -0.07(-1.42%) |
Jun 04, 2010 | 5.081 | 5.207 | 4.928 | 5.081 | 757,269 | -0.10(-1.91%) |
Jun 03, 2010 | 5.180 | 5.207 | 4.910 | 5.180 | 321 | +0.23(+4.73%) |
Jun 02, 2010 | 4.946 | 4.946 | 4.587 | 4.946 | 476,290 | +0.33(+7.21%) |
Jun 01, 2010 | 4.613 | 4.811 | 4.595 | 4.613 | 2,340 | -0.19(-3.93%) |
May 28, 2010 | 4.802 | 4.901 | 4.757 | 4.802 | 416,134 | -0.10(-2.02%) |
May 27, 2010 | 4.712 | 4.910 | 4.649 | 4.901 | 555,119 | +0.26(+5.62%) |
May 26, 2010 | 4.640 | 4.721 | 4.559 | 4.640 | 2,348 | +0.13(+2.79%) |
May 25, 2010 | 4.433 | 4.550 | 4.326 | 4.514 | 661,368 | +0.03(+0.60%) |
May 24, 2010 | 4.505 | 4.568 | 4.451 | 4.487 | 516,665 | -0.04(-0.80%) |
May 21, 2010 | 4.263 | 4.568 | 4.200 | 4.523 | 857,909 | +0.16(+3.71%) |
May 20, 2010 | 4.335 | 4.496 | 4.308 | 4.362 | 642,789 | -0.14(-3.19%) |
May 19, 2010 | 4.478 | 4.568 | 4.317 | 4.505 | 608,368 | +0.03(+0.60%) |
May 18, 2010 | 4.613 | 4.721 | 4.433 | 4.478 | 750,689 | -0.08(-1.78%) |
May 17, 2010 | 4.218 | 4.577 | 4.195 | 4.559 | 898,696 | +0.35(+8.33%) |
May 14, 2010 | 4.209 | 4.433 | 4.155 | 4.209 | 442,192 | -0.22(-4.88%) |
May 13, 2010 | 4.442 | 4.595 | 4.397 | 4.424 | 669,356 | -0.03(-0.61%) |
May 12, 2010 | 4.388 | 4.469 | 4.281 | 4.451 | 608,383 | +0.09(+2.06%) |
May 11, 2010 | 4.460 | 4.487 | 4.299 | 4.362 | 878,328 | +0.15(+3.63%) |
May 10, 2010 | 4.137 | 4.263 | 4.092 | 4.209 | 772,453 | +0.10(+2.41%) |
May 07, 2010 | 4.344 | 4.380 | 4.011 | 4.110 | 578,866 | -0.16(-3.79%) |
May 06, 2010 | 4.272 | 4.676 | 4.272 | 4.272 | 111 | -0.41(-8.83%) |
May 05, 2010 | 4.649 | 4.721 | 4.532 | 4.685 | 605,904 | -0.09(-1.88%) |
May 04, 2010 | 4.892 | 4.892 | 4.740 | 4.775 | 548,421 | -0.18(-3.63%) |
May 03, 2010 | 5.054 | 5.054 | 4.901 | 4.955 | 366,404 | -0.09(-1.78%) |
Apr 30, 2010 | 5.045 | 5.054 | 4.973 | 5.045 | 724,965 | -0.03(-0.53%) |
Apr 29, 2010 | 5.099 | 5.135 | 5.000 | 5.072 | 412,883 | +0.04(+0.71%) |
Apr 28, 2010 | 5.018 | 5.072 | 4.973 | 5.036 | 466,254 | +0.07(+1.45%) |
Apr 27, 2010 | 5.054 | 5.072 | 4.946 | 4.964 | 649,885 | -0.08(-1.60%) |
Apr 26, 2010 | 5.162 | 5.171 | 5.036 | 5.045 | 330,121 | -0.10(-1.92%) |
Apr 23, 2010 | 4.883 | 5.144 | 4.865 | 5.144 | 586,909 | +0.25(+5.15%) |
Apr 22, 2010 | 4.721 | 4.928 | 4.685 | 4.892 | 631,376 | +0.11(+2.26%) |
Apr 21, 2010 | 5.027 | 5.036 | 4.766 | 4.784 | 717,740 | -0.22(-4.49%) |
Apr 20, 2010 | 5.036 | 5.207 | 4.946 | 5.009 | 967,697 | -0.05(-1.07%) |
Apr 19, 2010 | 5.486 | 5.486 | 4.928 | 5.063 | 1,944,241 | -0.43(-7.86%) |
Apr 16, 2010 | 5.351 | 5.504 | 5.306 | 5.495 | 1,209,334 | +0.13(+2.52%) |
Apr 15, 2010 | 4.955 | 5.360 | 4.955 | 5.360 | 1,221,009 | +0.39(+7.78%) |
Apr 14, 2010 | 4.901 | 4.991 | 4.802 | 4.973 | 1,335,523 | +0.09(+1.84%) |
Apr 13, 2010 | 4.793 | 4.910 | 4.676 | 4.883 | 722,516 | +0.13(+2.65%) |
Apr 12, 2010 | 4.775 | 4.820 | 4.721 | 4.757 | 307,694 | -0.03(-0.56%) |
Apr 09, 2010 | 4.748 | 4.811 | 4.712 | 4.784 | 274,300 | +0.04(+0.95%) |
Apr 08, 2010 | 4.676 | 4.757 | 4.631 | 4.739 | 326,380 | +0.03(+0.57%) |
Apr 07, 2010 | 4.568 | 4.721 | 4.541 | 4.712 | 415,828 | +0.13(+2.75%) |
Apr 06, 2010 | 4.496 | 4.649 | 4.451 | 4.586 | 768,226 | +0.14(+3.24%) |
Apr 05, 2010 | 4.380 | 4.496 | 4.362 | 4.442 | 489,308 | +0.06(+1.44%) |
Apr 01, 2010 | 4.487 | 4.380 | 4.380 | 4.380 | 519,859 | -0.06(-1.42%) |
Mar 31, 2010 | 4.335 | 4.487 | 4.326 | 4.442 | 1,121,930 | +0.09(+2.07%) |
Mar 30, 2010 | 4.290 | 4.353 | 4.236 | 4.353 | 507,480 | +0.05(+1.26%) |
Mar 29, 2010 | 4.209 | 4.353 | 4.182 | 4.299 | 612,711 | +0.12(+2.80%) |
Mar 26, 2010 | 3.930 | 4.191 | 3.903 | 4.182 | 1,153,875 | +0.26(+6.65%) |
Mar 25, 2010 | 3.867 | 3.957 | 3.831 | 3.921 | 548,995 | +0.07(+1.87%) |
Mar 24, 2010 | 3.822 | 3.849 | 3.777 | 3.849 | 302,266 | +0.01(+0.23%) |
Mar 23, 2010 | 3.714 | 3.858 | 3.705 | 3.840 | 299,477 | +0.12(+3.14%) |
Mar 22, 2010 | 3.732 | 3.759 | 3.687 | 3.723 | 360,538 | -0.04(-1.19%) |
Mar 19, 2010 | 3.822 | 3.840 | 3.687 | 3.768 | 632,531 | -0.05(-1.41%) |
Mar 18, 2010 | 3.921 | 3.939 | 3.777 | 3.822 | 405,871 | -0.12(-2.97%) |
Mar 17, 2010 | 3.867 | 3.993 | 3.849 | 3.939 | 376,443 | +0.05(+1.39%) |
Mar 16, 2010 | 3.804 | 3.894 | 3.786 | 3.885 | 315,600 | +0.08(+2.13%) |
Mar 15, 2010 | 3.849 | 3.858 | 3.777 | 3.804 | 552,042 | -0.14(-3.64%) |
Mar 12, 2010 | 3.948 | 3.975 | 3.912 | 3.948 | 233,134 | +0.00(+0.00%) |
Mar 11, 2010 | 3.948 | 3.957 | 3.894 | 3.948 | 189,849 | -0.01(-0.23%) |
Mar 10, 2010 | 3.912 | 3.975 | 3.912 | 3.957 | 452,084 | +0.03(+0.69%) |
Mar 09, 2010 | 3.912 | 3.966 | 3.894 | 3.930 | 247,004 | +0.01(+0.23%) |
Mar 08, 2010 | 3.939 | 3.975 | 3.894 | 3.921 | 415,854 | -0.02(-0.46%) |
Mar 05, 2010 | 3.912 | 3.943 | 3.858 | 3.939 | 329,321 | +0.04(+1.15%) |
Mar 04, 2010 | 3.867 | 3.903 | 3.840 | 3.894 | 246,081 | +0.04(+1.17%) |
Mar 03, 2010 | 3.903 | 3.921 | 3.849 | 3.849 | 222,584 | -0.05(-1.38%) |
Mar 02, 2010 | 3.831 | 3.921 | 3.813 | 3.903 | 279,938 | +0.07(+1.88%) |
Mar 01, 2010 | 3.867 | 3.876 | 3.822 | 3.831 | 283,704 | -0.01(-0.23%) |
Feb 26, 2010 | 3.849 | 3.867 | 3.759 | 3.840 | 359,179 | -0.02(-0.47%) |
Feb 25, 2010 | 3.795 | 3.867 | 3.750 | 3.858 | 240,354 | +0.03(+0.70%) |
Feb 24, 2010 | 3.759 | 3.885 | 3.759 | 3.831 | 245,143 | +0.07(+1.91%) |
Feb 23, 2010 | 3.840 | 3.840 | 3.750 | 3.759 | 345,119 | -0.10(-2.56%) |
Feb 22, 2010 | 3.894 | 3.894 | 3.822 | 3.858 | 171,709 | -0.03(-0.69%) |
Feb 19, 2010 | 3.831 | 3.903 | 3.795 | 3.885 | 239,156 | +0.05(+1.41%) |
Feb 18, 2010 | 3.723 | 3.849 | 3.696 | 3.831 | 265,133 | +0.06(+1.67%) |
Feb 17, 2010 | 3.858 | 3.867 | 3.759 | 3.768 | 210,489 | -0.09(-2.33%) |
Feb 16, 2010 | 3.903 | 3.939 | 3.822 | 3.858 | 203,983 | +0.01(+0.23%) |
Feb 12, 2010 | 3.741 | 3.849 | 3.849 | 3.849 | 357,396 | +0.08(+2.15%) |
Feb 11, 2010 | 3.552 | 3.786 | 3.534 | 3.768 | 337,677 | +0.22(+6.08%) |
Feb 10, 2010 | 3.606 | 3.624 | 3.552 | 3.552 | 438,952 | -0.06(-1.74%) |
Feb 09, 2010 | 3.723 | 3.741 | 3.597 | 3.615 | 342,347 | -0.06(-1.71%) |
Feb 08, 2010 | 3.669 | 3.750 | 3.588 | 3.678 | 330,262 | +0.02(+0.49%) |
Feb 05, 2010 | 3.714 | 3.750 | 3.552 | 3.660 | 458,114 | -0.04(-0.97%) |
Feb 04, 2010 | 3.831 | 3.849 | 3.687 | 3.696 | 390,668 | -0.16(-4.20%) |
Feb 03, 2010 | 3.885 | 3.930 | 3.858 | 3.858 | 206,699 | -0.03(-0.69%) |
Feb 02, 2010 | 3.903 | 3.930 | 3.840 | 3.885 | 303,926 | -0.01(-0.23%) |
Feb 01, 2010 | 3.840 | 3.912 | 3.804 | 3.894 | 403,715 | +0.09(+2.36%) |
Jan 29, 2010 | 3.903 | 4.002 | 3.795 | 3.804 | 551,346 | -0.12(-2.98%) |
Jan 28, 2010 | 4.002 | 4.029 | 3.867 | 3.921 | 293,776 | -0.06(-1.58%) |
Jan 27, 2010 | 3.921 | 4.020 | 3.903 | 3.984 | 161,902 | +0.03(+0.68%) |
Jan 26, 2010 | 3.966 | 4.047 | 3.921 | 3.957 | 294,136 | -0.02(-0.45%) |
Jan 25, 2010 | 3.975 | 4.002 | 3.921 | 3.975 | 401,438 | +0.05(+1.38%) |
Jan 22, 2010 | 3.966 | 4.011 | 3.894 | 3.921 | 513,633 | -0.04(-0.91%) |
Jan 21, 2010 | 3.930 | 4.002 | 3.912 | 3.957 | 453,454 | +0.03(+0.69%) |
Jan 20, 2010 | 4.011 | 4.065 | 3.912 | 3.930 | 423,116 | -0.13(-3.10%) |
Jan 19, 2010 | 3.975 | 4.074 | 3.975 | 4.056 | 372,654 | +0.08(+2.04%) |
Jan 15, 2010 | 4.020 | 3.975 | 3.975 | 3.975 | 431,233 | -0.06(-1.56%) |
Jan 14, 2010 | 4.011 | 4.119 | 4.011 | 4.038 | 260,363 | +0.00(+0.00%) |
Jan 13, 2010 | 4.038 | 4.083 | 3.984 | 4.038 | 274,866 | -0.01(-0.22%) |
Jan 12, 2010 | 4.083 | 4.146 | 4.020 | 4.047 | 378,457 | -0.09(-2.17%) |
Jan 11, 2010 | 4.191 | 4.254 | 4.128 | 4.137 | 527,883 | +0.00(+0.00%) |
Jan 08, 2010 | 4.074 | 4.155 | 3.975 | 4.137 | 257,854 | +0.07(+1.77%) |
Jan 07, 2010 | 3.957 | 4.065 | 3.921 | 4.065 | 327,205 | +0.11(+2.73%) |
Jan 06, 2010 | 4.119 | 4.119 | 3.894 | 3.957 | 1,324,630 | -0.14(-3.51%) |
Jan 05, 2010 | 4.227 | 4.227 | 4.020 | 4.101 | 927,503 | -0.12(-2.77%) |
Jan 04, 2010 | 4.173 | 4.227 | 4.092 | 4.218 | 486,242 | +0.13(+3.08%) |
Dec 31, 2009 | 4.200 | 4.092 | 4.092 | 4.092 | 432,345 | -0.13(-3.19%) |
Dec 30, 2009 | 4.308 | 4.317 | 4.218 | 4.227 | 290,348 | -0.08(-1.88%) |
Dec 29, 2009 | 4.326 | 4.361 | 4.272 | 4.308 | 165,981 | -0.02(-0.42%) |
Dec 28, 2009 | 4.317 | 4.362 | 4.309 | 4.326 | 179,370 | +0.02(+0.42%) |
Dec 24, 2009 | 4.362 | 4.362 | 4.299 | 4.308 | 57,603 | -0.02(-0.42%) |
Dec 23, 2009 | 4.272 | 4.362 | 4.272 | 4.326 | 225,247 | +0.08(+1.91%) |
Dec 22, 2009 | 4.388 | 4.406 | 4.245 | 4.245 | 468,150 | -0.14(-3.28%) |
Dec 21, 2009 | 4.424 | 4.478 | 4.335 | 4.388 | 361,262 | -0.03(-0.61%) |
Dec 18, 2009 | 4.299 | 4.523 | 4.290 | 4.415 | 1,053,540 | +0.13(+2.94%) |
Dec 17, 2009 | 4.263 | 4.335 | 4.182 | 4.290 | 399,703 | +0.01(+0.21%) |
Dec 16, 2009 | 4.146 | 4.353 | 4.146 | 4.281 | 479,659 | +0.13(+3.03%) |
Dec 15, 2009 | 4.191 | 4.272 | 4.126 | 4.155 | 598,128 | -0.04(-1.07%) |
Dec 14, 2009 | 4.200 | 4.200 | 4.191 | 4.200 | 287,110 | +0.10(+2.41%) |
Dec 11, 2009 | 4.101 | 4.191 | 4.056 | 4.101 | 402,683 | -0.02(-0.44%) |
Dec 10, 2009 | 3.849 | 4.218 | 3.822 | 4.119 | 1,076,586 | +0.27(+7.01%) |
Dec 09, 2009 | 3.858 | 3.858 | 3.795 | 3.849 | 531,587 | +0.04(+0.94%) |
Dec 08, 2009 | 3.732 | 3.831 | 3.705 | 3.813 | 637,300 | +0.04(+1.19%) |
Dec 07, 2009 | 3.768 | 3.822 | 3.732 | 3.768 | 345,435 | -0.01(-0.24%) |
Dec 04, 2009 | 3.813 | 3.813 | 3.705 | 3.777 | 490,949 | +0.05(+1.45%) |
Dec 03, 2009 | 3.840 | 3.849 | 3.705 | 3.723 | 377,138 | -0.13(-3.27%) |
Dec 02, 2009 | 3.903 | 3.903 | 3.777 | 3.849 | 535,071 | -0.02(-0.46%) |