Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 2.920 | 3.070 | 2.880 | 3.070 | 255,696 | +0.13(+4.42%) |
Jul 28, 2011 | 2.940 | 3.145 | 2.820 | 2.940 | 257,665 | -0.01(-0.34%) |
Jul 27, 2011 | 2.970 | 3.050 | 2.910 | 2.950 | 343,051 | -0.05(-1.67%) |
Jul 26, 2011 | 2.990 | 3.080 | 2.980 | 3.000 | 93,313 | +0.00(+0.00%) |
Jul 25, 2011 | 3.040 | 3.050 | 2.980 | 3.000 | 95,606 | -0.09(-2.91%) |
Jul 22, 2011 | 3.130 | 3.190 | 3.060 | 3.090 | 72,810 | -0.12(-3.74%) |
Jul 21, 2011 | 3.230 | 3.250 | 3.190 | 3.210 | 153,793 | +0.01(+0.31%) |
Jul 20, 2011 | 3.100 | 3.290 | 3.090 | 3.200 | 307,509 | +0.08(+2.56%) |
Jul 19, 2011 | 3.130 | 3.220 | 3.080 | 3.120 | 157,479 | +0.01(+0.32%) |
Jul 18, 2011 | 3.000 | 3.250 | 2.960 | 3.110 | 233,925 | +0.09(+2.98%) |
Jul 15, 2011 | 3.060 | 3.060 | 2.980 | 3.020 | 127,381 | -0.04(-1.31%) |
Jul 14, 2011 | 3.120 | 3.170 | 3.040 | 3.060 | 137,186 | -0.10(-3.16%) |
Jul 13, 2011 | 3.030 | 3.160 | 3.030 | 3.160 | 138,997 | +0.16(+5.33%) |
Jul 12, 2011 | 2.980 | 3.050 | 2.950 | 3.000 | 135,980 | +0.05(+1.69%) |
Jul 11, 2011 | 3.150 | 3.160 | 2.940 | 2.950 | 241,903 | -0.23(-7.23%) |
Jul 08, 2011 | 3.230 | 3.280 | 3.150 | 3.180 | 113,791 | -0.12(-3.64%) |
Jul 07, 2011 | 3.170 | 3.300 | 3.110 | 3.300 | 197,392 | +0.16(+5.10%) |
Jul 06, 2011 | 3.240 | 3.250 | 3.100 | 3.140 | 223,968 | -0.11(-3.38%) |
Jul 05, 2011 | 3.280 | 3.300 | 3.200 | 3.250 | 107,072 | -0.05(-1.52%) |
Jul 01, 2011 | 3.270 | 3.300 | 3.220 | 3.300 | 202,755 | +0.03(+0.92%) |
Jun 30, 2011 | 3.300 | 3.330 | 3.260 | 3.270 | 241,310 | -0.03(-0.91%) |
Jun 29, 2011 | 3.370 | 3.370 | 3.030 | 3.300 | 1,696,043 | -0.08(-2.37%) |
Jun 28, 2011 | 3.140 | 3.400 | 3.140 | 3.380 | 925,665 | +0.31(+10.10%) |
Jun 27, 2011 | 3.050 | 3.095 | 2.980 | 3.070 | 168,058 | +0.01(+0.33%) |
Jun 24, 2011 | 2.870 | 3.090 | 2.850 | 3.060 | 1,743,939 | +0.20(+6.99%) |
Jun 23, 2011 | 2.820 | 2.930 | 2.770 | 2.860 | 152,208 | -0.01(-0.35%) |
Jun 22, 2011 | 2.830 | 2.910 | 2.650 | 2.870 | 143,698 | +0.01(+0.35%) |
Jun 21, 2011 | 2.820 | 2.900 | 2.710 | 2.860 | 222,588 | +0.07(+2.51%) |
Jun 20, 2011 | 2.790 | 2.870 | 2.740 | 2.790 | 192,503 | -0.10(-3.46%) |
Jun 17, 2011 | 2.900 | 2.900 | 2.711 | 2.890 | 965,205 | +0.02(+0.70%) |
Jun 16, 2011 | 2.740 | 2.920 | 2.725 | 2.870 | 164,080 | +0.06(+2.14%) |
Jun 15, 2011 | 2.710 | 2.870 | 2.670 | 2.810 | 232,095 | +0.05(+1.81%) |
Jun 14, 2011 | 2.620 | 2.780 | 2.580 | 2.760 | 283,480 | +0.17(+6.56%) |
Jun 13, 2011 | 2.540 | 2.645 | 2.480 | 2.590 | 164,246 | +0.08(+3.19%) |
Jun 10, 2011 | 2.380 | 2.530 | 2.350 | 2.510 | 466,972 | +0.11(+4.58%) |
Jun 09, 2011 | 2.470 | 2.540 | 2.350 | 2.400 | 136,645 | -0.06(-2.44%) |
Jun 08, 2011 | 2.380 | 2.520 | 2.350 | 2.460 | 169,871 | +0.07(+2.93%) |
Jun 07, 2011 | 2.450 | 2.550 | 2.390 | 2.390 | 167,050 | -0.04(-1.65%) |
Jun 06, 2011 | 2.480 | 2.575 | 2.420 | 2.430 | 229,361 | -0.06(-2.41%) |
Jun 03, 2011 | 2.590 | 2.620 | 2.470 | 2.490 | 298,178 | -0.13(-4.96%) |
May 24, 2011 | 2.750 | 2.820 | 2.600 | 2.620 | 262,908 | -0.13(-4.73%) |
May 23, 2011 | 2.900 | 2.960 | 2.750 | 2.750 | 273,519 | -0.24(-8.03%) |
May 20, 2011 | 2.960 | 3.020 | 2.940 | 2.990 | 163,302 | +0.01(+0.34%) |
May 19, 2011 | 3.020 | 3.060 | 2.930 | 2.980 | 249,664 | +0.00(+0.00%) |
May 18, 2011 | 2.880 | 3.020 | 2.850 | 2.980 | 293,153 | +0.10(+3.47%) |
May 17, 2011 | 2.780 | 2.900 | 2.710 | 2.880 | 199,697 | +0.09(+3.23%) |
May 16, 2011 | 2.890 | 2.890 | 2.790 | 2.790 | 130,846 | -0.11(-3.96%) |
May 13, 2011 | 3.080 | 3.100 | 2.900 | 2.905 | 156,171 | -0.15(-4.75%) |
May 12, 2011 | 2.870 | 3.080 | 2.870 | 3.050 | 340,378 | +0.14(+4.81%) |
May 11, 2011 | 2.990 | 3.000 | 2.880 | 2.910 | 221,691 | -0.09(-3.00%) |
May 10, 2011 | 2.900 | 3.000 | 2.800 | 3.000 | 383,738 | +0.23(+8.30%) |
May 09, 2011 | 2.710 | 2.790 | 2.700 | 2.770 | 408,574 | +0.06(+2.21%) |
May 06, 2011 | 2.740 | 2.860 | 2.710 | 2.710 | 342,691 | -0.17(-5.90%) |
May 05, 2011 | 2.900 | 2.970 | 2.880 | 2.880 | 163,581 | -0.03(-1.03%) |
May 04, 2011 | 2.920 | 2.970 | 2.890 | 2.910 | 202,048 | -0.01(-0.34%) |
May 03, 2011 | 2.940 | 3.020 | 2.900 | 2.920 | 171,756 | -0.02(-0.68%) |
May 02, 2011 | 3.000 | 3.150 | 2.930 | 2.940 | 341,194 | -0.15(-4.85%) |
Apr 29, 2011 | 3.200 | 3.210 | 3.050 | 3.090 | 196,459 | -0.10(-3.13%) |
Apr 28, 2011 | 3.160 | 3.230 | 3.120 | 3.190 | 126,481 | +0.01(+0.31%) |
Apr 27, 2011 | 3.200 | 3.250 | 3.150 | 3.180 | 223,849 | -0.01(-0.31%) |
Apr 26, 2011 | 3.120 | 3.250 | 3.120 | 3.190 | 222,881 | +0.07(+2.24%) |
Apr 25, 2011 | 3.130 | 3.190 | 3.100 | 3.120 | 132,830 | -0.05(-1.58%) |
Apr 21, 2011 | 3.250 | 3.260 | 3.110 | 3.170 | 216,866 | -0.04(-1.09%) |
Apr 20, 2011 | 3.100 | 3.210 | 3.020 | 3.205 | 984,471 | +0.16(+5.08%) |
Apr 19, 2011 | 2.880 | 3.120 | 2.880 | 3.050 | 378,855 | +0.20(+7.02%) |
Apr 18, 2011 | 3.000 | 3.060 | 2.840 | 2.850 | 788,377 | -0.17(-5.63%) |
Apr 15, 2011 | 3.130 | 3.175 | 3.020 | 3.020 | 312,067 | -0.11(-3.51%) |
Apr 14, 2011 | 3.050 | 3.160 | 3.050 | 3.130 | 115,323 | +0.04(+1.29%) |
Apr 13, 2011 | 3.260 | 3.300 | 3.090 | 3.090 | 261,291 | -0.16(-4.92%) |
Apr 12, 2011 | 3.090 | 3.300 | 3.050 | 3.250 | 300,455 | +0.14(+4.50%) |
Apr 11, 2011 | 3.030 | 3.120 | 3.020 | 3.110 | 141,854 | +0.07(+2.30%) |
Apr 08, 2011 | 3.150 | 3.150 | 3.000 | 3.040 | 230,796 | -0.09(-2.88%) |
Apr 07, 2011 | 3.200 | 3.200 | 3.130 | 3.130 | 144,077 | -0.07(-2.19%) |
Apr 06, 2011 | 3.210 | 3.280 | 3.125 | 3.200 | 269,237 | +0.00(+0.00%) |
Apr 05, 2011 | 3.190 | 3.250 | 3.150 | 3.200 | 188,649 | +0.01(+0.31%) |
Apr 04, 2011 | 3.190 | 3.290 | 3.160 | 3.190 | 212,126 | +0.01(+0.31%) |
Apr 01, 2011 | 3.220 | 3.250 | 3.080 | 3.180 | 306,263 | +0.00(+0.00%) |
Mar 31, 2011 | 3.370 | 3.400 | 3.140 | 3.180 | 430,498 | -0.19(-5.64%) |
Mar 30, 2011 | 3.430 | 3.480 | 3.320 | 3.370 | 1,233,330 | -0.03(-0.88%) |
Mar 29, 2011 | 3.260 | 3.440 | 3.260 | 3.400 | 619,536 | +0.17(+5.26%) |
Mar 28, 2011 | 3.320 | 3.320 | 3.210 | 3.230 | 155,280 | -0.07(-2.12%) |
Mar 25, 2011 | 3.290 | 3.340 | 3.220 | 3.300 | 196,281 | +0.02(+0.61%) |
Mar 24, 2011 | 3.280 | 3.350 | 3.260 | 3.280 | 209,173 | +0.01(+0.31%) |
Mar 23, 2011 | 3.380 | 3.400 | 3.250 | 3.270 | 200,950 | -0.13(-3.82%) |
Mar 22, 2011 | 3.190 | 3.450 | 3.165 | 3.400 | 437,516 | +0.22(+6.92%) |
Mar 21, 2011 | 3.165 | 3.180 | 3.090 | 3.180 | 145,592 | +0.07(+2.25%) |
Mar 18, 2011 | 3.100 | 3.110 | 3.020 | 3.110 | 226,310 | +0.06(+1.97%) |
Mar 17, 2011 | 3.150 | 3.180 | 3.030 | 3.050 | 235,558 | -0.04(-1.29%) |
Mar 16, 2011 | 3.040 | 3.110 | 3.040 | 3.090 | 304,155 | +0.05(+1.64%) |
Mar 15, 2011 | 2.900 | 3.060 | 2.880 | 3.040 | 250,153 | +0.04(+1.33%) |
Mar 14, 2011 | 3.040 | 3.060 | 2.950 | 3.000 | 223,279 | -0.10(-3.23%) |
Mar 11, 2011 | 3.000 | 3.110 | 2.970 | 3.100 | 435,006 | +0.10(+3.25%) |
Mar 10, 2011 | 3.100 | 3.120 | 2.970 | 3.002 | 383,006 | -0.13(-4.07%) |
Mar 09, 2011 | 3.160 | 3.190 | 3.120 | 3.130 | 183,354 | -0.03(-0.95%) |
Mar 08, 2011 | 3.150 | 3.210 | 3.095 | 3.160 | 365,422 | -0.01(-0.32%) |
Mar 07, 2011 | 3.250 | 3.305 | 3.135 | 3.170 | 532,587 | -0.13(-3.94%) |
Mar 04, 2011 | 3.110 | 3.380 | 2.950 | 3.300 | 1,078,430 | -0.14(-4.07%) |
Mar 03, 2011 | 3.400 | 3.440 | 3.360 | 3.440 | 172,102 | +0.08(+2.38%) |
Mar 02, 2011 | 3.410 | 3.410 | 3.340 | 3.360 | 247,324 | -0.04(-1.18%) |
Mar 01, 2011 | 3.440 | 3.440 | 3.380 | 3.400 | 282,933 | +0.01(+0.29%) |
Feb 28, 2011 | 3.380 | 3.500 | 3.280 | 3.390 | 477,955 | +0.08(+2.42%) |
Feb 25, 2011 | 3.330 | 3.340 | 3.290 | 3.310 | 183,281 | +0.01(+0.30%) |
Feb 24, 2011 | 3.290 | 3.360 | 3.260 | 3.300 | 201,285 | +0.03(+0.92%) |
Feb 23, 2011 | 3.320 | 3.330 | 3.200 | 3.270 | 213,134 | -0.05(-1.51%) |
Feb 22, 2011 | 3.370 | 3.380 | 3.310 | 3.320 | 280,240 | -0.09(-2.64%) |
Feb 18, 2011 | 3.360 | 3.430 | 3.350 | 3.410 | 170,445 | +0.07(+2.10%) |
Feb 17, 2011 | 3.360 | 3.390 | 3.320 | 3.340 | 203,904 | -0.02(-0.60%) |
Feb 16, 2011 | 3.420 | 3.420 | 3.250 | 3.360 | 581,166 | -0.06(-1.75%) |
Feb 15, 2011 | 3.420 | 3.460 | 3.330 | 3.420 | 133,137 | -0.03(-0.87%) |
Feb 14, 2011 | 3.430 | 3.490 | 3.430 | 3.450 | 117,087 | +0.03(+0.88%) |
Feb 11, 2011 | 3.430 | 3.480 | 3.400 | 3.420 | 425,984 | -0.02(-0.58%) |
Feb 10, 2011 | 3.520 | 3.530 | 3.360 | 3.440 | 348,025 | -0.10(-2.82%) |
Feb 09, 2011 | 3.670 | 3.670 | 3.510 | 3.540 | 191,445 | -0.14(-3.80%) |
Feb 08, 2011 | 3.670 | 3.680 | 3.590 | 3.680 | 215,984 | +0.02(+0.55%) |
Feb 07, 2011 | 3.650 | 3.700 | 3.580 | 3.660 | 263,343 | +0.00(+0.00%) |
Feb 04, 2011 | 3.660 | 3.670 | 3.590 | 3.660 | 160,112 | +0.01(+0.27%) |
Feb 03, 2011 | 3.520 | 3.660 | 3.490 | 3.650 | 243,511 | +0.11(+3.11%) |
Feb 02, 2011 | 3.510 | 3.620 | 3.460 | 3.540 | 404,620 | +0.00(+0.00%) |
Feb 01, 2011 | 3.510 | 3.620 | 3.440 | 3.540 | 335,668 | +0.12(+3.51%) |
Jan 31, 2011 | 3.420 | 3.500 | 3.400 | 3.420 | 324,280 | +0.04(+1.18%) |
Jan 28, 2011 | 3.500 | 3.560 | 3.380 | 3.380 | 756,815 | -0.20(-5.59%) |
Jan 27, 2011 | 3.560 | 3.600 | 3.450 | 3.580 | 406,677 | +0.06(+1.70%) |
Jan 26, 2011 | 3.490 | 3.580 | 3.490 | 3.520 | 227,106 | +0.03(+0.86%) |
Jan 25, 2011 | 3.600 | 3.600 | 3.450 | 3.490 | 479,892 | -0.08(-2.24%) |
Jan 24, 2011 | 3.620 | 3.850 | 3.530 | 3.570 | 1,035,890 | -0.03(-0.83%) |
Jan 21, 2011 | 3.680 | 3.690 | 3.600 | 3.600 | 214,096 | -0.05(-1.37%) |
Jan 20, 2011 | 3.680 | 3.730 | 3.620 | 3.650 | 285,456 | +0.00(+0.00%) |
Jan 19, 2011 | 3.870 | 3.900 | 3.630 | 3.650 | 537,483 | -0.24(-6.17%) |
Jan 18, 2011 | 4.070 | 4.100 | 3.850 | 3.890 | 396,626 | -0.21(-5.12%) |
Jan 14, 2011 | 4.050 | 4.140 | 4.030 | 4.100 | 366,345 | +0.03(+0.74%) |
Jan 13, 2011 | 4.130 | 4.200 | 4.010 | 4.070 | 419,891 | -0.06(-1.45%) |
Jan 12, 2011 | 4.260 | 4.260 | 4.075 | 4.130 | 325,858 | -0.10(-2.36%) |
Jan 11, 2011 | 3.920 | 4.250 | 3.920 | 4.230 | 529,145 | +0.33(+8.46%) |
Jan 10, 2011 | 3.900 | 3.940 | 3.850 | 3.900 | 225,845 | -0.01(-0.26%) |
Jan 07, 2011 | 3.920 | 3.999 | 3.850 | 3.910 | 324,836 | -0.01(-0.26%) |
Jan 06, 2011 | 4.020 | 4.200 | 3.900 | 3.920 | 431,664 | -0.10(-2.49%) |
Jan 05, 2011 | 3.990 | 4.060 | 3.890 | 4.020 | 368,496 | +0.09(+2.29%) |
Jan 04, 2011 | 4.150 | 4.150 | 3.860 | 3.930 | 896,373 | -0.22(-5.30%) |
Jan 03, 2011 | 3.710 | 4.360 | 3.660 | 4.150 | 2,316,425 | +0.49(+13.39%) |
Dec 31, 2010 | 3.640 | 3.700 | 3.640 | 3.660 | 113,195 | +0.02(+0.55%) |
Dec 30, 2010 | 3.710 | 3.810 | 3.640 | 3.640 | 472,435 | -0.06(-1.62%) |
Dec 29, 2010 | 3.700 | 3.780 | 3.690 | 3.700 | 117,144 | +0.01(+0.27%) |
Dec 28, 2010 | 3.610 | 3.780 | 3.610 | 3.690 | 314,219 | +0.08(+2.22%) |
Dec 27, 2010 | 3.620 | 3.650 | 3.610 | 3.610 | 133,766 | -0.04(-1.10%) |
Dec 23, 2010 | 3.690 | 3.750 | 3.620 | 3.650 | 150,620 | +0.01(+0.27%) |
Dec 22, 2010 | 3.590 | 3.710 | 3.570 | 3.640 | 178,060 | +0.03(+0.83%) |
Dec 21, 2010 | 3.780 | 3.780 | 3.580 | 3.610 | 194,433 | -0.14(-3.73%) |
Dec 20, 2010 | 3.690 | 3.780 | 3.630 | 3.750 | 270,904 | +0.11(+3.02%) |
Dec 17, 2010 | 3.740 | 3.740 | 3.600 | 3.640 | 366,612 | -0.08(-2.15%) |
Dec 16, 2010 | 3.780 | 3.780 | 3.610 | 3.720 | 200,386 | -0.07(-1.85%) |
Dec 15, 2010 | 3.860 | 3.940 | 3.780 | 3.790 | 176,084 | -0.04(-1.04%) |
Dec 14, 2010 | 3.840 | 3.900 | 3.760 | 3.830 | 149,734 | +0.02(+0.52%) |
Dec 13, 2010 | 3.950 | 3.950 | 3.810 | 3.810 | 148,381 | -0.13(-3.30%) |
Dec 10, 2010 | 3.930 | 3.950 | 3.850 | 3.940 | 148,310 | +0.00(+0.00%) |
Dec 09, 2010 | 3.830 | 3.950 | 3.780 | 3.940 | 269,519 | +0.14(+3.68%) |
Dec 08, 2010 | 3.850 | 3.910 | 3.740 | 3.800 | 138,893 | -0.02(-0.52%) |
Dec 07, 2010 | 3.800 | 3.910 | 3.720 | 3.820 | 244,713 | +0.03(+0.79%) |
Dec 06, 2010 | 3.730 | 3.850 | 3.670 | 3.790 | 258,893 | +0.04(+1.07%) |
Dec 03, 2010 | 3.590 | 3.790 | 3.550 | 3.750 | 376,298 | +0.10(+2.74%) |
Dec 02, 2010 | 3.360 | 3.660 | 3.310 | 3.650 | 311,259 | +0.28(+8.31%) |
Dec 01, 2010 | 3.380 | 3.430 | 3.360 | 3.370 | 185,723 | +0.04(+1.20%) |
Nov 30, 2010 | 3.380 | 3.400 | 3.300 | 3.330 | 193,238 | -0.10(-2.92%) |
Nov 29, 2010 | 3.490 | 3.510 | 3.380 | 3.430 | 116,007 | -0.12(-3.38%) |
Nov 26, 2010 | 3.450 | 3.550 | 3.450 | 3.550 | 36,313 | +0.06(+1.72%) |
Nov 24, 2010 | 3.400 | 3.490 | 3.490 | 3.490 | 182,112 | +0.14(+4.18%) |
Nov 23, 2010 | 3.580 | 3.580 | 3.300 | 3.350 | 399,464 | -0.28(-7.71%) |
Nov 22, 2010 | 3.590 | 3.630 | 3.540 | 3.630 | 126,602 | +0.03(+0.83%) |
Nov 19, 2010 | 3.620 | 3.650 | 3.540 | 3.600 | 128,509 | -0.02(-0.55%) |
Nov 18, 2010 | 3.600 | 3.650 | 3.540 | 3.620 | 206,005 | +0.08(+2.26%) |
Nov 17, 2010 | 3.440 | 3.570 | 3.440 | 3.540 | 162,377 | +0.10(+2.91%) |
Nov 16, 2010 | 3.570 | 3.580 | 3.400 | 3.440 | 181,091 | -0.14(-3.91%) |
Nov 15, 2010 | 3.590 | 3.640 | 3.570 | 3.580 | 135,544 | +0.00(+0.00%) |
Nov 12, 2010 | 3.720 | 3.750 | 3.570 | 3.580 | 201,222 | -0.19(-5.04%) |
Nov 11, 2010 | 3.750 | 3.850 | 3.710 | 3.770 | 141,647 | -0.01(-0.26%) |
Nov 10, 2010 | 3.590 | 3.780 | 3.550 | 3.780 | 331,572 | +0.18(+5.00%) |
Nov 09, 2010 | 3.600 | 3.700 | 3.570 | 3.600 | 252,006 | +0.00(+0.00%) |
Nov 08, 2010 | 3.550 | 3.730 | 3.550 | 3.600 | 508,648 | +0.03(+0.84%) |
Nov 05, 2010 | 3.420 | 3.610 | 3.330 | 3.570 | 678,141 | -0.09(-2.46%) |
Nov 04, 2010 | 3.670 | 3.760 | 3.640 | 3.660 | 314,606 | +0.07(+1.95%) |
Nov 03, 2010 | 3.660 | 3.720 | 3.550 | 3.590 | 349,445 | -0.05(-1.37%) |
Nov 02, 2010 | 3.590 | 3.650 | 3.541 | 3.640 | 327,044 | +0.14(+4.00%) |
Nov 01, 2010 | 3.590 | 3.700 | 3.500 | 3.500 | 329,381 | -0.06(-1.69%) |
Oct 29, 2010 | 3.610 | 3.700 | 3.550 | 3.560 | 302,108 | -0.05(-1.39%) |
Oct 28, 2010 | 3.850 | 3.850 | 3.600 | 3.610 | 619,363 | -0.22(-5.74%) |
Oct 27, 2010 | 3.860 | 3.900 | 3.760 | 3.830 | 258,577 | +0.05(+1.32%) |
Oct 25, 2010 | 3.890 | 3.900 | 3.760 | 3.780 | 119,403 | -0.11(-2.83%) |
Oct 22, 2010 | 3.880 | 3.890 | 3.800 | 3.890 | 83,522 | +0.01(+0.26%) |
Oct 21, 2010 | 3.840 | 3.980 | 3.760 | 3.880 | 185,112 | +0.05(+1.31%) |
Oct 20, 2010 | 3.830 | 3.870 | 3.800 | 3.830 | 112,155 | +0.03(+0.79%) |
Oct 19, 2010 | 3.800 | 3.910 | 3.760 | 3.800 | 215,511 | -0.08(-2.06%) |
Oct 18, 2010 | 3.790 | 3.880 | 3.770 | 3.880 | 158,417 | +0.09(+2.37%) |
Oct 15, 2010 | 3.740 | 3.790 | 3.700 | 3.790 | 354,974 | +0.11(+2.99%) |
Oct 14, 2010 | 3.800 | 3.800 | 3.680 | 3.680 | 184,697 | -0.13(-3.41%) |
Oct 13, 2010 | 3.900 | 3.990 | 3.760 | 3.810 | 510,946 | -0.09(-2.31%) |
Oct 12, 2010 | 3.620 | 3.900 | 3.610 | 3.900 | 409,519 | +0.26(+7.14%) |
Oct 11, 2010 | 3.630 | 3.650 | 3.600 | 3.640 | 173,823 | -0.01(-0.27%) |
Oct 08, 2010 | 3.630 | 3.650 | 3.530 | 3.650 | 328,401 | +0.03(+0.83%) |
Oct 07, 2010 | 3.610 | 3.630 | 3.560 | 3.620 | 116,842 | +0.03(+0.84%) |
Oct 06, 2010 | 3.620 | 3.640 | 3.579 | 3.590 | 231,256 | -0.04(-1.10%) |
Oct 05, 2010 | 3.680 | 3.680 | 3.590 | 3.630 | 236,308 | +0.00(+0.00%) |
Oct 04, 2010 | 3.720 | 3.770 | 3.570 | 3.630 | 254,574 | -0.12(-3.20%) |
Oct 01, 2010 | 3.630 | 3.750 | 3.551 | 3.750 | 190,642 | +0.16(+4.46%) |
Sep 30, 2010 | 3.640 | 3.640 | 3.480 | 3.590 | 261,786 | -0.02(-0.55%) |
Sep 29, 2010 | 3.590 | 3.650 | 3.530 | 3.610 | 549,809 | +0.02(+0.56%) |
Sep 28, 2010 | 3.640 | 3.710 | 3.530 | 3.590 | 251,960 | -0.05(-1.37%) |
Sep 27, 2010 | 3.590 | 3.670 | 3.536 | 3.640 | 232,389 | +0.03(+0.83%) |
Sep 24, 2010 | 3.450 | 3.610 | 3.450 | 3.610 | 192,072 | +0.23(+6.80%) |
Sep 23, 2010 | 3.340 | 3.480 | 3.300 | 3.380 | 242,094 | +0.01(+0.30%) |
Sep 22, 2010 | 3.320 | 3.400 | 3.262 | 3.370 | 240,666 | +0.03(+0.90%) |
Sep 21, 2010 | 3.610 | 3.610 | 3.320 | 3.340 | 373,774 | -0.26(-7.22%) |
Sep 20, 2010 | 3.490 | 3.620 | 3.410 | 3.600 | 352,245 | +0.14(+4.05%) |
Sep 17, 2010 | 3.480 | 3.550 | 3.400 | 3.460 | 383,012 | -0.03(-0.86%) |
Sep 15, 2010 | 3.460 | 3.530 | 3.420 | 3.490 | 218,551 | +0.04(+1.16%) |
Sep 14, 2010 | 3.550 | 3.650 | 3.450 | 3.450 | 284,492 | -0.10(-2.82%) |
Sep 13, 2010 | 3.490 | 3.550 | 3.450 | 3.550 | 204,746 | +0.08(+2.31%) |
Sep 10, 2010 | 3.320 | 3.480 | 3.320 | 3.470 | 144,731 | +0.16(+4.83%) |
Sep 09, 2010 | 3.330 | 3.360 | 3.250 | 3.310 | 300,540 | +0.01(+0.30%) |
Sep 08, 2010 | 3.320 | 3.410 | 3.280 | 3.300 | 354,271 | -0.04(-1.20%) |
Sep 07, 2010 | 3.460 | 3.460 | 3.290 | 3.340 | 250,335 | -0.12(-3.47%) |
Sep 03, 2010 | 3.460 | 3.530 | 3.350 | 3.460 | 263,412 | +0.03(+0.87%) |
Sep 02, 2010 | 3.300 | 3.480 | 3.290 | 3.430 | 193,295 | +0.11(+3.31%) |
Sep 01, 2010 | 3.220 | 3.330 | 3.080 | 3.320 | 1,598,427 | +0.15(+4.57%) |
Aug 31, 2010 | 3.340 | 3.390 | 3.160 | 3.175 | 820,614 | -0.18(-5.22%) |
Aug 30, 2010 | 3.610 | 3.610 | 3.340 | 3.350 | 627,370 | -0.26(-7.20%) |
Aug 27, 2010 | 3.700 | 3.760 | 3.550 | 3.610 | 884,914 | -0.02(-0.55%) |
Aug 26, 2010 | 3.820 | 3.860 | 3.610 | 3.630 | 965,971 | -0.17(-4.47%) |
Aug 25, 2010 | 3.810 | 3.830 | 3.710 | 3.800 | 563,815 | -0.03(-0.78%) |
Aug 24, 2010 | 3.920 | 3.970 | 3.780 | 3.830 | 173,571 | -0.10(-2.54%) |
Aug 23, 2010 | 3.950 | 4.040 | 3.920 | 3.930 | 173,682 | -0.03(-0.76%) |
Aug 20, 2010 | 3.810 | 3.960 | 3.810 | 3.960 | 155,717 | +0.12(+3.13%) |
Aug 19, 2010 | 3.930 | 3.970 | 3.780 | 3.840 | 289,803 | -0.12(-3.03%) |
Aug 18, 2010 | 3.960 | 4.000 | 3.910 | 3.960 | 180,544 | -0.01(-0.25%) |
Aug 17, 2010 | 3.970 | 4.020 | 3.950 | 3.970 | 184,721 | +0.04(+1.02%) |
Aug 16, 2010 | 3.970 | 4.040 | 3.910 | 3.930 | 125,536 | -0.07(-1.75%) |
Aug 13, 2010 | 4.000 | 4.040 | 3.950 | 4.000 | 306,137 | +0.00(+0.00%) |
Aug 12, 2010 | 3.950 | 4.020 | 3.935 | 4.000 | 187,815 | -0.01(-0.25%) |
Aug 11, 2010 | 3.950 | 4.020 | 3.850 | 4.010 | 388,278 | +0.01(+0.25%) |
Aug 10, 2010 | 4.090 | 4.120 | 4.000 | 4.000 | 194,523 | -0.14(-3.38%) |
Aug 09, 2010 | 3.900 | 4.150 | 3.850 | 4.140 | 184,090 | +0.25(+6.43%) |
Aug 06, 2010 | 3.900 | 3.960 | 3.830 | 3.890 | 235,952 | -0.22(-5.35%) |
Aug 05, 2010 | 3.980 | 4.150 | 3.970 | 4.110 | 177,670 | +0.09(+2.24%) |
Aug 04, 2010 | 4.080 | 4.150 | 4.000 | 4.020 | 302,891 | -0.02(-0.50%) |
Aug 03, 2010 | 4.110 | 4.180 | 4.010 | 4.040 | 170,001 | -0.11(-2.65%) |