Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 5.790 | 6.020 | 5.690 | 5.870 | 164,850 | +0.08(+1.38%) |
Dec 30, 2010 | 6.040 | 6.040 | 5.750 | 5.790 | 178,820 | -0.28(-4.61%) |
Dec 29, 2010 | 5.870 | 6.090 | 5.820 | 6.070 | 130,905 | +0.20(+3.41%) |
Dec 28, 2010 | 5.900 | 5.950 | 5.790 | 5.870 | 77,163 | -0.01(-0.17%) |
Dec 27, 2010 | 5.730 | 5.950 | 5.700 | 5.880 | 102,279 | +0.11(+1.91%) |
Dec 23, 2010 | 5.950 | 5.950 | 5.720 | 5.770 | 115,565 | -0.18(-3.03%) |
Dec 22, 2010 | 6.170 | 6.220 | 5.930 | 5.950 | 144,562 | -0.19(-3.09%) |
Dec 21, 2010 | 6.130 | 6.270 | 6.100 | 6.140 | 210,832 | +0.06(+0.99%) |
Dec 20, 2010 | 5.860 | 6.180 | 5.660 | 6.080 | 472,652 | +0.24(+4.11%) |
Dec 17, 2010 | 5.630 | 5.880 | 5.560 | 5.840 | 833,904 | +0.24(+4.29%) |
Dec 16, 2010 | 5.660 | 5.660 | 5.530 | 5.600 | 253,919 | -0.02(-0.36%) |
Dec 15, 2010 | 5.540 | 5.690 | 5.540 | 5.620 | 255,784 | +0.05(+0.90%) |
Dec 14, 2010 | 5.720 | 5.720 | 5.550 | 5.570 | 290,106 | -0.11(-1.94%) |
Dec 13, 2010 | 5.920 | 5.920 | 5.660 | 5.680 | 172,381 | -0.24(-4.05%) |
Dec 10, 2010 | 5.740 | 5.930 | 5.690 | 5.920 | 178,090 | +0.20(+3.50%) |
Dec 09, 2010 | 5.680 | 5.740 | 5.540 | 5.720 | 281,324 | +0.12(+2.14%) |
Dec 08, 2010 | 5.680 | 5.710 | 5.580 | 5.600 | 117,595 | -0.04(-0.71%) |
Dec 07, 2010 | 5.640 | 5.660 | 5.550 | 5.640 | 282,962 | +0.06(+1.08%) |
Dec 06, 2010 | 5.550 | 5.600 | 5.500 | 5.580 | 129,725 | +0.00(+0.00%) |
Dec 03, 2010 | 5.500 | 5.600 | 5.500 | 5.580 | 94,137 | +0.04(+0.72%) |
Dec 02, 2010 | 5.470 | 5.560 | 5.410 | 5.540 | 166,534 | +0.09(+1.65%) |
Dec 01, 2010 | 5.520 | 5.590 | 5.400 | 5.450 | 144,703 | +0.02(+0.37%) |
Nov 30, 2010 | 5.290 | 5.430 | 5.240 | 5.430 | 183,260 | +0.08(+1.50%) |
Nov 29, 2010 | 5.240 | 5.400 | 5.240 | 5.350 | 103,320 | +0.05(+0.94%) |
Nov 26, 2010 | 5.420 | 5.440 | 5.230 | 5.300 | 54,638 | -0.18(-3.28%) |
Nov 24, 2010 | 5.390 | 5.480 | 5.480 | 5.480 | 118,580 | +0.15(+2.81%) |
Nov 23, 2010 | 5.300 | 5.330 | 5.110 | 5.330 | 146,738 | -0.07(-1.30%) |
Nov 22, 2010 | 5.350 | 5.440 | 5.350 | 5.400 | 141,192 | +0.00(+0.00%) |
Nov 19, 2010 | 5.330 | 5.430 | 5.250 | 5.400 | 193,973 | +0.07(+1.31%) |
Nov 18, 2010 | 5.190 | 5.340 | 5.130 | 5.330 | 192,753 | +0.22(+4.31%) |
Nov 17, 2010 | 5.260 | 5.380 | 5.080 | 5.110 | 103,007 | -0.15(-2.85%) |
Nov 16, 2010 | 5.270 | 5.340 | 5.200 | 5.260 | 158,445 | -0.07(-1.31%) |
Nov 15, 2010 | 5.410 | 5.520 | 5.330 | 5.330 | 128,796 | -0.04(-0.74%) |
Nov 12, 2010 | 5.340 | 5.440 | 5.330 | 5.370 | 87,277 | -0.04(-0.74%) |
Nov 11, 2010 | 5.380 | 5.600 | 5.380 | 5.410 | 137,070 | -0.06(-1.10%) |
Nov 10, 2010 | 5.380 | 5.470 | 5.250 | 5.470 | 204,186 | +0.09(+1.67%) |
Nov 09, 2010 | 5.530 | 5.530 | 5.320 | 5.380 | 203,000 | -0.06(-1.10%) |
Nov 08, 2010 | 5.600 | 5.600 | 5.420 | 5.440 | 176,610 | -0.16(-2.86%) |
Nov 05, 2010 | 5.590 | 5.690 | 5.550 | 5.600 | 113,290 | +0.00(+0.00%) |
Nov 04, 2010 | 5.640 | 5.690 | 5.460 | 5.600 | 191,643 | +0.10(+1.82%) |
Nov 03, 2010 | 5.540 | 5.570 | 5.400 | 5.500 | 102,210 | -0.05(-0.90%) |
Nov 02, 2010 | 5.330 | 5.550 | 5.310 | 5.550 | 208,878 | +0.32(+6.12%) |
Nov 01, 2010 | 5.530 | 5.592 | 5.210 | 5.230 | 169,700 | -0.29(-5.25%) |
Oct 29, 2010 | 5.630 | 5.760 | 5.520 | 5.520 | 134,602 | -0.16(-2.82%) |
Oct 28, 2010 | 5.660 | 5.740 | 5.510 | 5.680 | 118,727 | +0.11(+1.97%) |
Oct 27, 2010 | 5.610 | 5.720 | 5.500 | 5.570 | 124,609 | -0.27(-4.62%) |
Oct 25, 2010 | 5.840 | 5.960 | 5.770 | 5.840 | 217,070 | +0.03(+0.52%) |
Oct 22, 2010 | 5.600 | 5.830 | 5.515 | 5.810 | 231,915 | +0.19(+3.38%) |
Oct 21, 2010 | 5.810 | 5.890 | 5.570 | 5.620 | 199,979 | -0.17(-2.94%) |
Oct 20, 2010 | 5.640 | 5.900 | 5.530 | 5.790 | 261,337 | +0.15(+2.66%) |
Oct 19, 2010 | 5.670 | 5.830 | 5.540 | 5.640 | 281,040 | -0.12(-2.08%) |
Oct 18, 2010 | 5.480 | 5.790 | 5.430 | 5.760 | 437,007 | +0.31(+5.69%) |
Oct 15, 2010 | 5.410 | 5.470 | 5.240 | 5.450 | 321,303 | +0.12(+2.25%) |
Oct 14, 2010 | 5.150 | 5.330 | 5.080 | 5.330 | 477,982 | +0.19(+3.70%) |
Oct 13, 2010 | 5.240 | 5.290 | 5.120 | 5.140 | 201,213 | -0.07(-1.34%) |
Oct 12, 2010 | 5.150 | 5.300 | 5.150 | 5.210 | 285,079 | +0.04(+0.77%) |
Oct 11, 2010 | 5.290 | 5.310 | 5.065 | 5.170 | 406,852 | +0.13(+2.58%) |
Oct 08, 2010 | 4.929 | 5.140 | 4.910 | 5.040 | 182,987 | +0.09(+1.82%) |
Oct 07, 2010 | 5.100 | 5.130 | 4.910 | 4.950 | 561,922 | -0.13(-2.56%) |
Oct 06, 2010 | 5.110 | 5.190 | 5.025 | 5.080 | 251,705 | -0.04(-0.78%) |
Oct 05, 2010 | 5.110 | 5.280 | 5.020 | 5.120 | 574,655 | +0.10(+1.99%) |
Oct 04, 2010 | 5.110 | 5.120 | 5.010 | 5.020 | 327,156 | -0.07(-1.38%) |
Oct 01, 2010 | 5.210 | 5.210 | 5.050 | 5.090 | 172,686 | -0.06(-1.17%) |
Sep 30, 2010 | 5.200 | 5.270 | 5.000 | 5.150 | 317,898 | +0.06(+1.18%) |
Sep 29, 2010 | 5.260 | 5.290 | 5.000 | 5.090 | 205,074 | -0.23(-4.32%) |
Sep 28, 2010 | 5.250 | 5.350 | 5.080 | 5.320 | 782,359 | +0.08(+1.53%) |
Sep 27, 2010 | 5.350 | 5.350 | 5.120 | 5.240 | 187,283 | -0.11(-2.06%) |
Sep 24, 2010 | 5.150 | 5.370 | 5.060 | 5.350 | 221,320 | +0.28(+5.52%) |
Sep 23, 2010 | 5.080 | 5.330 | 5.050 | 5.070 | 252,773 | -0.08(-1.55%) |
Sep 22, 2010 | 5.100 | 5.280 | 5.090 | 5.150 | 239,449 | +0.04(+0.78%) |
Sep 21, 2010 | 5.370 | 5.380 | 5.100 | 5.110 | 248,615 | -0.28(-5.19%) |
Sep 20, 2010 | 5.250 | 5.430 | 5.220 | 5.390 | 343,852 | +0.14(+2.67%) |
Sep 17, 2010 | 5.650 | 5.650 | 5.190 | 5.250 | 1,479,689 | -0.47(-8.22%) |
Sep 15, 2010 | 5.460 | 5.720 | 5.230 | 5.720 | 281,049 | +0.21(+3.81%) |
Sep 14, 2010 | 5.500 | 5.620 | 5.380 | 5.510 | 236,156 | +0.00(+0.00%) |
Sep 13, 2010 | 5.500 | 5.560 | 5.320 | 5.510 | 312,392 | +0.10(+1.85%) |
Sep 10, 2010 | 5.550 | 5.700 | 5.330 | 5.410 | 220,228 | -0.14(-2.52%) |
Sep 09, 2010 | 5.510 | 5.640 | 5.410 | 5.550 | 258,033 | +0.12(+2.21%) |
Sep 08, 2010 | 5.130 | 5.500 | 5.100 | 5.430 | 371,056 | +0.33(+6.47%) |
Sep 07, 2010 | 5.390 | 5.395 | 5.090 | 5.100 | 244,619 | -0.30(-5.56%) |
Sep 03, 2010 | 5.500 | 5.500 | 5.200 | 5.400 | 558,993 | -0.02(-0.37%) |
Sep 02, 2010 | 5.300 | 5.440 | 5.190 | 5.420 | 466,550 | +0.16(+3.04%) |
Sep 01, 2010 | 5.330 | 5.330 | 5.000 | 5.260 | 605,700 | +0.04(+0.77%) |
Aug 31, 2010 | 5.060 | 5.530 | 4.895 | 5.220 | 2,398,540 | +0.17(+3.37%) |
Aug 30, 2010 | 5.220 | 5.240 | 4.980 | 5.050 | 463,542 | -0.22(-4.17%) |
Aug 27, 2010 | 4.940 | 5.400 | 4.650 | 5.270 | 1,039,127 | +0.41(+8.44%) |
Aug 26, 2010 | 4.460 | 4.970 | 4.460 | 4.860 | 791,098 | +0.45(+10.20%) |
Aug 25, 2010 | 4.080 | 4.430 | 4.040 | 4.410 | 307,581 | +0.31(+7.56%) |
Aug 24, 2010 | 3.930 | 4.160 | 3.920 | 4.100 | 244,871 | +0.10(+2.50%) |
Aug 23, 2010 | 4.050 | 4.130 | 3.990 | 4.000 | 119,467 | -0.03(-0.74%) |
Aug 20, 2010 | 3.980 | 4.100 | 3.910 | 4.030 | 150,501 | +0.02(+0.50%) |
Aug 19, 2010 | 4.230 | 4.260 | 3.980 | 4.010 | 173,118 | -0.25(-5.87%) |
Aug 18, 2010 | 4.230 | 4.300 | 4.150 | 4.260 | 76,008 | +0.01(+0.24%) |
Aug 17, 2010 | 4.290 | 4.390 | 4.200 | 4.250 | 132,989 | +0.05(+1.19%) |
Aug 16, 2010 | 4.070 | 4.230 | 4.010 | 4.200 | 104,097 | +0.08(+1.94%) |
Aug 13, 2010 | 4.350 | 4.370 | 4.090 | 4.120 | 150,984 | -0.26(-5.94%) |
Aug 12, 2010 | 3.920 | 4.405 | 3.920 | 4.380 | 271,781 | +0.38(+9.50%) |
Aug 11, 2010 | 4.080 | 4.185 | 3.995 | 4.000 | 261,269 | -0.20(-4.76%) |
Aug 10, 2010 | 4.330 | 4.330 | 4.170 | 4.200 | 148,900 | -0.22(-4.98%) |
Aug 09, 2010 | 4.320 | 4.440 | 4.200 | 4.420 | 128,628 | +0.15(+3.51%) |
Aug 06, 2010 | 4.270 | 4.400 | 4.170 | 4.270 | 159,765 | -0.13(-2.95%) |
Aug 05, 2010 | 4.330 | 4.500 | 4.320 | 4.400 | 131,551 | +0.00(+0.00%) |
Aug 04, 2010 | 4.350 | 4.400 | 4.223 | 4.400 | 116,348 | +0.07(+1.62%) |
Aug 03, 2010 | 4.320 | 4.450 | 4.320 | 4.330 | 127,833 | +0.02(+0.46%) |
Aug 02, 2010 | 4.410 | 4.450 | 4.250 | 4.310 | 106,481 | +0.04(+0.94%) |
Jul 30, 2010 | 4.150 | 4.360 | 4.040 | 4.270 | 171,603 | +0.00(+0.00%) |
Jul 29, 2010 | 4.380 | 4.390 | 4.180 | 4.270 | 153,717 | -0.05(-1.16%) |
Jul 28, 2010 | 4.440 | 4.620 | 4.310 | 4.320 | 206,398 | -0.14(-3.14%) |
Jul 27, 2010 | 4.430 | 4.700 | 4.350 | 4.460 | 175,456 | +0.10(+2.29%) |
Jul 26, 2010 | 4.330 | 4.530 | 4.220 | 4.360 | 337,088 | +0.05(+1.16%) |
Jul 23, 2010 | 4.110 | 4.310 | 4.010 | 4.310 | 280,645 | +0.16(+3.86%) |
Jul 22, 2010 | 4.260 | 4.320 | 4.120 | 4.150 | 264,118 | +0.01(+0.24%) |
Jul 21, 2010 | 4.330 | 4.350 | 4.080 | 4.140 | 254,547 | -0.13(-3.04%) |
Jul 20, 2010 | 4.040 | 4.350 | 4.000 | 4.270 | 248,599 | +0.13(+3.14%) |
Jul 19, 2010 | 3.970 | 4.140 | 3.920 | 4.140 | 197,560 | +0.19(+4.81%) |
Jul 16, 2010 | 4.090 | 4.180 | 3.920 | 3.950 | 333,763 | -0.19(-4.59%) |
Jul 15, 2010 | 4.210 | 4.250 | 4.070 | 4.140 | 220,347 | -0.08(-1.90%) |
Jul 14, 2010 | 4.310 | 4.328 | 4.170 | 4.220 | 267,195 | -0.12(-2.76%) |
Jul 13, 2010 | 3.950 | 4.340 | 3.920 | 4.340 | 358,838 | +0.48(+12.44%) |
Jul 12, 2010 | 3.990 | 4.000 | 3.839 | 3.860 | 136,595 | -0.14(-3.50%) |
Jul 09, 2010 | 3.890 | 4.000 | 3.770 | 4.000 | 387,001 | +0.10(+2.56%) |
Jul 08, 2010 | 4.060 | 4.060 | 3.750 | 3.900 | 395,972 | -0.11(-2.74%) |
Jul 07, 2010 | 3.880 | 4.030 | 3.750 | 4.010 | 441,152 | +0.14(+3.62%) |
Jul 06, 2010 | 4.130 | 4.400 | 3.870 | 3.870 | 330,197 | -0.19(-4.68%) |
Jul 02, 2010 | 4.300 | 4.350 | 4.000 | 4.060 | 286,282 | -0.15(-3.56%) |
Jul 01, 2010 | 4.270 | 4.380 | 4.000 | 4.210 | 370,604 | -0.09(-2.09%) |
Jun 30, 2010 | 4.350 | 4.590 | 4.285 | 4.300 | 257,533 | -0.07(-1.60%) |
Jun 29, 2010 | 4.670 | 4.720 | 4.320 | 4.370 | 398,975 | -0.46(-9.52%) |
Jun 25, 2010 | 4.790 | 4.960 | 4.730 | 4.830 | 1,437,011 | +0.08(+1.68%) |
Jun 24, 2010 | 4.900 | 5.030 | 4.695 | 4.750 | 301,033 | -0.20(-4.04%) |
Jun 23, 2010 | 4.900 | 5.040 | 4.760 | 4.950 | 285,661 | +0.03(+0.61%) |
Jun 22, 2010 | 5.160 | 5.170 | 4.910 | 4.920 | 350,262 | -0.23(-4.47%) |
Jun 21, 2010 | 5.310 | 5.310 | 5.070 | 5.150 | 597,012 | -0.10(-1.90%) |
Jun 18, 2010 | 5.260 | 5.300 | 5.170 | 5.250 | 337,037 | +0.03(+0.57%) |
Jun 17, 2010 | 5.240 | 5.295 | 5.100 | 5.220 | 154,649 | +0.04(+0.77%) |
Jun 16, 2010 | 5.100 | 5.230 | 5.090 | 5.180 | 189,020 | +0.01(+0.19%) |
Jun 15, 2010 | 5.150 | 5.290 | 4.740 | 5.170 | 410,645 | +0.11(+2.17%) |
Jun 14, 2010 | 5.090 | 5.170 | 5.030 | 5.060 | 421,468 | +0.06(+1.20%) |
Jun 11, 2010 | 4.880 | 5.090 | 4.800 | 5.000 | 241,966 | -0.02(-0.40%) |
Jun 10, 2010 | 4.890 | 5.050 | 4.660 | 5.020 | 420,724 | +0.31(+6.58%) |
Jun 09, 2010 | 4.810 | 4.840 | 4.590 | 4.710 | 352,011 | +0.00(+0.00%) |
Jun 08, 2010 | 4.750 | 4.900 | 4.520 | 4.710 | 766,180 | +0.01(+0.21%) |
Jun 07, 2010 | 5.700 | 5.710 | 4.700 | 4.700 | 2,052,400 | -0.91(-16.22%) |
Jun 04, 2010 | 5.660 | 6.000 | 5.550 | 5.610 | 629,984 | -0.35(-5.87%) |
Jun 03, 2010 | 5.830 | 5.990 | 5.630 | 5.960 | 463,304 | +0.13(+2.23%) |
Jun 02, 2010 | 5.770 | 5.900 | 5.650 | 5.830 | 392,945 | +0.12(+2.10%) |
Jun 01, 2010 | 6.010 | 6.080 | 5.700 | 5.710 | 368,513 | -0.40(-6.55%) |
May 28, 2010 | 5.960 | 6.180 | 5.881 | 6.110 | 556,096 | +0.15(+2.52%) |
May 27, 2010 | 5.930 | 6.050 | 5.860 | 5.960 | 517,145 | +0.18(+3.11%) |
May 26, 2010 | 5.820 | 6.100 | 5.750 | 5.780 | 421,803 | +0.03(+0.52%) |
May 25, 2010 | 5.590 | 5.840 | 5.360 | 5.750 | 693,371 | -0.11(-1.88%) |
May 24, 2010 | 5.770 | 6.020 | 5.770 | 5.860 | 370,005 | +0.09(+1.56%) |
May 21, 2010 | 5.490 | 6.010 | 5.400 | 5.770 | 560,151 | +0.12(+2.12%) |
May 20, 2010 | 5.580 | 5.750 | 5.510 | 5.650 | 681,834 | -0.17(-2.92%) |
May 19, 2010 | 6.060 | 6.110 | 5.770 | 5.820 | 392,272 | -0.28(-4.59%) |
May 18, 2010 | 6.220 | 6.300 | 6.090 | 6.100 | 566,898 | -0.02(-0.33%) |
May 17, 2010 | 5.900 | 6.150 | 5.750 | 6.120 | 369,928 | +0.25(+4.26%) |
May 14, 2010 | 6.120 | 6.220 | 5.760 | 5.870 | 396,552 | -0.27(-4.40%) |
May 13, 2010 | 6.080 | 6.230 | 5.920 | 6.140 | 497,717 | +0.07(+1.15%) |
May 12, 2010 | 5.680 | 6.110 | 5.610 | 6.070 | 458,552 | +0.42(+7.43%) |
May 11, 2010 | 5.650 | 5.770 | 5.420 | 5.650 | 249,654 | +0.08(+1.35%) |
May 10, 2010 | 5.560 | 5.780 | 5.460 | 5.575 | 417,177 | +0.33(+6.19%) |
May 07, 2010 | 5.620 | 5.760 | 5.160 | 5.250 | 714,335 | -0.37(-6.58%) |
May 06, 2010 | 6.180 | 6.360 | 4.500 | 5.620 | 1,341,551 | -0.63(-10.08%) |
May 05, 2010 | 6.230 | 6.330 | 6.010 | 6.250 | 734,616 | +0.05(+0.81%) |
May 04, 2010 | 6.510 | 6.510 | 6.190 | 6.200 | 500,325 | -0.39(-5.92%) |
May 03, 2010 | 6.380 | 6.690 | 6.322 | 6.590 | 417,663 | +0.22(+3.45%) |
Apr 30, 2010 | 6.730 | 6.780 | 6.370 | 6.370 | 444,587 | -0.38(-5.63%) |
Apr 29, 2010 | 6.490 | 6.760 | 6.430 | 6.750 | 397,598 | +0.26(+4.01%) |
Apr 28, 2010 | 6.380 | 6.718 | 6.380 | 6.490 | 316,644 | +0.12(+1.88%) |
Apr 27, 2010 | 6.580 | 6.650 | 6.320 | 6.370 | 555,535 | -0.27(-4.07%) |
Apr 26, 2010 | 6.710 | 6.850 | 6.610 | 6.640 | 723,428 | -0.03(-0.45%) |
Apr 23, 2010 | 6.210 | 6.780 | 6.210 | 6.670 | 832,490 | +0.46(+7.41%) |
Apr 22, 2010 | 6.020 | 6.240 | 5.940 | 6.210 | 286,640 | +0.15(+2.48%) |
Apr 21, 2010 | 6.210 | 6.260 | 6.020 | 6.060 | 283,548 | -0.16(-2.57%) |
Apr 20, 2010 | 6.130 | 6.230 | 6.050 | 6.220 | 293,156 | +0.10(+1.63%) |
Apr 19, 2010 | 6.160 | 6.270 | 6.080 | 6.120 | 585,088 | -0.06(-0.97%) |
Apr 16, 2010 | 6.220 | 6.290 | 6.160 | 6.180 | 553,808 | -0.04(-0.64%) |
Apr 15, 2010 | 6.340 | 6.340 | 6.190 | 6.220 | 470,213 | -0.13(-2.05%) |
Apr 14, 2010 | 6.290 | 6.360 | 6.240 | 6.350 | 380,943 | +0.07(+1.11%) |
Apr 13, 2010 | 6.300 | 6.350 | 6.220 | 6.280 | 442,006 | -0.06(-0.95%) |
Apr 12, 2010 | 6.200 | 6.360 | 6.170 | 6.340 | 598,611 | +0.00(+0.00%) |
Apr 09, 2010 | 6.460 | 6.470 | 6.210 | 6.340 | 733,268 | -0.10(-1.55%) |
Apr 08, 2010 | 6.430 | 6.500 | 6.200 | 6.440 | 1,217,160 | +0.00(+0.00%) |
Apr 07, 2010 | 6.310 | 6.490 | 6.130 | 6.440 | 1,257,357 | +0.10(+1.58%) |
Apr 06, 2010 | 6.090 | 6.450 | 6.070 | 6.340 | 1,786,722 | +0.20(+3.26%) |
Apr 05, 2010 | 5.890 | 6.350 | 5.850 | 6.140 | 3,966,435 | +0.35(+6.04%) |
Apr 01, 2010 | 5.710 | 5.790 | 5.790 | 5.790 | 5,260,000 | +0.07(+1.22%) |
Mar 31, 2010 | 6.040 | 7.490 | 5.710 | 5.720 | 47,239,464 | +2.22(+63.43%) |
Mar 30, 2010 | 3.320 | 3.520 | 3.320 | 3.500 | 125,100 | +0.19(+5.74%) |
Mar 29, 2010 | 3.430 | 3.430 | 3.280 | 3.310 | 98,088 | -0.10(-2.93%) |
Mar 26, 2010 | 3.490 | 3.650 | 3.400 | 3.410 | 52,530 | -0.06(-1.73%) |
Mar 25, 2010 | 3.600 | 3.700 | 3.440 | 3.470 | 177,150 | -0.10(-2.80%) |
Mar 24, 2010 | 3.640 | 3.800 | 3.560 | 3.570 | 72,813 | -0.10(-2.72%) |
Mar 23, 2010 | 3.520 | 3.690 | 3.390 | 3.670 | 323,737 | +0.16(+4.56%) |
Mar 22, 2010 | 3.340 | 3.520 | 3.330 | 3.510 | 123,175 | +0.15(+4.46%) |
Mar 19, 2010 | 3.720 | 3.720 | 3.250 | 3.360 | 438,282 | -0.34(-9.19%) |
Mar 18, 2010 | 3.710 | 3.710 | 3.620 | 3.700 | 31,151 | -0.03(-0.80%) |
Mar 17, 2010 | 3.650 | 3.760 | 3.650 | 3.730 | 103,946 | +0.13(+3.61%) |
Mar 16, 2010 | 3.570 | 3.640 | 3.470 | 3.600 | 99,370 | +0.06(+1.69%) |
Mar 15, 2010 | 3.530 | 3.800 | 3.510 | 3.540 | 156,271 | -0.18(-4.84%) |
Mar 12, 2010 | 3.770 | 3.770 | 3.680 | 3.720 | 72,601 | -0.02(-0.53%) |
Mar 11, 2010 | 3.490 | 3.800 | 3.490 | 3.740 | 264,206 | +0.21(+5.95%) |
Mar 10, 2010 | 3.500 | 3.590 | 3.490 | 3.530 | 130,895 | +0.02(+0.57%) |
Mar 09, 2010 | 3.540 | 3.540 | 3.460 | 3.510 | 72,743 | +0.00(+0.00%) |
Mar 08, 2010 | 3.560 | 3.590 | 3.500 | 3.510 | 47,896 | -0.04(-1.13%) |
Mar 05, 2010 | 3.550 | 3.590 | 3.480 | 3.550 | 124,912 | +0.02(+0.57%) |
Mar 04, 2010 | 3.490 | 3.540 | 3.450 | 3.530 | 46,894 | +0.06(+1.73%) |
Mar 03, 2010 | 3.520 | 3.600 | 3.370 | 3.470 | 157,402 | -0.04(-1.14%) |
Mar 02, 2010 | 3.420 | 3.550 | 3.360 | 3.510 | 223,268 | +0.11(+3.24%) |
Mar 01, 2010 | 3.310 | 3.410 | 3.310 | 3.400 | 78,933 | +0.11(+3.34%) |
Feb 26, 2010 | 3.350 | 3.380 | 3.290 | 3.290 | 94,180 | -0.07(-2.08%) |
Feb 25, 2010 | 3.300 | 3.380 | 3.260 | 3.360 | 102,506 | +0.00(+0.00%) |
Feb 24, 2010 | 3.380 | 3.430 | 3.280 | 3.360 | 97,044 | -0.02(-0.59%) |
Feb 23, 2010 | 3.230 | 3.390 | 3.230 | 3.380 | 126,123 | +0.13(+4.00%) |
Feb 22, 2010 | 3.220 | 3.260 | 3.210 | 3.250 | 110,141 | +0.03(+0.93%) |
Feb 19, 2010 | 3.370 | 3.390 | 3.190 | 3.220 | 151,416 | -0.15(-4.45%) |
Feb 18, 2010 | 3.330 | 3.370 | 3.230 | 3.370 | 115,426 | +0.03(+0.90%) |
Feb 17, 2010 | 3.300 | 3.350 | 3.250 | 3.340 | 95,434 | +0.06(+1.83%) |
Feb 16, 2010 | 3.300 | 3.340 | 3.220 | 3.280 | 101,279 | +0.00(+0.00%) |
Feb 12, 2010 | 3.400 | 3.280 | 3.280 | 3.280 | 189,700 | -0.16(-4.65%) |
Feb 11, 2010 | 3.410 | 3.450 | 3.280 | 3.440 | 162,662 | +0.04(+1.18%) |
Feb 10, 2010 | 3.120 | 3.400 | 3.100 | 3.400 | 283,115 | +0.31(+10.03%) |
Feb 09, 2010 | 3.130 | 3.130 | 3.060 | 3.090 | 126,276 | +0.01(+0.32%) |
Feb 08, 2010 | 3.130 | 3.130 | 3.010 | 3.080 | 153,731 | -0.05(-1.60%) |
Feb 05, 2010 | 3.040 | 3.160 | 2.970 | 3.130 | 178,468 | +0.09(+2.96%) |
Feb 04, 2010 | 3.150 | 3.260 | 3.010 | 3.040 | 170,524 | -0.15(-4.70%) |
Feb 03, 2010 | 3.130 | 3.280 | 3.100 | 3.190 | 241,177 | +0.03(+0.95%) |
Feb 02, 2010 | 3.240 | 3.240 | 3.150 | 3.160 | 145,468 | -0.08(-2.47%) |
Feb 01, 2010 | 3.260 | 3.260 | 3.170 | 3.240 | 193,329 | +0.01(+0.31%) |
Jan 29, 2010 | 3.220 | 3.280 | 3.130 | 3.230 | 161,805 | +0.03(+0.94%) |
Jan 28, 2010 | 3.330 | 3.330 | 3.160 | 3.200 | 164,810 | -0.13(-3.90%) |
Jan 27, 2010 | 3.100 | 3.330 | 3.100 | 3.330 | 320,171 | +0.21(+6.73%) |
Jan 26, 2010 | 3.120 | 3.220 | 3.060 | 3.120 | 524,772 | +0.00(+0.00%) |
Jan 25, 2010 | 3.200 | 3.290 | 3.100 | 3.120 | 310,433 | -0.06(-1.89%) |
Jan 22, 2010 | 3.400 | 3.428 | 3.170 | 3.180 | 371,811 | -0.24(-7.02%) |
Jan 21, 2010 | 3.550 | 3.631 | 3.350 | 3.420 | 361,352 | -0.11(-3.12%) |
Jan 20, 2010 | 3.610 | 3.620 | 3.500 | 3.530 | 110,092 | -0.11(-3.02%) |
Jan 19, 2010 | 3.580 | 3.650 | 3.520 | 3.640 | 105,034 | +0.08(+2.25%) |
Jan 15, 2010 | 3.690 | 3.560 | 3.560 | 3.560 | 177,300 | -0.11(-3.00%) |
Jan 14, 2010 | 3.690 | 3.740 | 3.630 | 3.670 | 66,803 | -0.02(-0.54%) |
Jan 13, 2010 | 3.680 | 3.710 | 3.575 | 3.690 | 81,703 | +0.03(+0.82%) |
Jan 12, 2010 | 3.790 | 3.880 | 3.620 | 3.660 | 136,122 | -0.16(-4.19%) |
Jan 11, 2010 | 3.730 | 3.890 | 3.600 | 3.820 | 275,611 | +0.13(+3.52%) |
Jan 08, 2010 | 3.690 | 3.890 | 3.680 | 3.690 | 313,669 | -0.03(-0.81%) |
Jan 07, 2010 | 3.760 | 3.760 | 3.580 | 3.720 | 313,615 | -0.03(-0.80%) |
Jan 06, 2010 | 3.690 | 3.960 | 3.670 | 3.750 | 219,411 | +0.07(+1.90%) |
Jan 05, 2010 | 3.930 | 3.960 | 3.670 | 3.680 | 146,443 | -0.24(-6.12%) |