Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.170 | 5.200 | 5.040 | 5.170 | 47,924 | +0.07(+1.37%) |
Jan 28, 2011 | 5.280 | 5.280 | 5.080 | 5.100 | 48,161 | -0.15(-2.86%) |
Jan 27, 2011 | 5.250 | 5.330 | 5.210 | 5.250 | 57,506 | +0.00(+0.10%) |
Jan 26, 2011 | 5.260 | 5.320 | 5.160 | 5.245 | 79,124 | +0.04(+0.67%) |
Jan 25, 2011 | 5.210 | 5.350 | 5.086 | 5.210 | 123,513 | +0.05(+0.97%) |
Jan 24, 2011 | 4.960 | 5.220 | 4.780 | 5.160 | 128,159 | +0.36(+7.50%) |
Jan 21, 2011 | 5.050 | 5.140 | 4.782 | 4.800 | 136,682 | -0.24(-4.85%) |
Jan 20, 2011 | 5.000 | 5.080 | 4.870 | 5.045 | 342,804 | +0.26(+5.54%) |
Jan 19, 2011 | 4.680 | 4.860 | 4.650 | 4.780 | 71,419 | +0.04(+0.84%) |
Jan 18, 2011 | 4.450 | 4.740 | 4.430 | 4.740 | 88,406 | +0.22(+4.87%) |
Jan 14, 2011 | 4.690 | 4.690 | 4.470 | 4.520 | 60,765 | -0.13(-2.80%) |
Jan 13, 2011 | 4.670 | 4.670 | 4.530 | 4.650 | 33,722 | +0.03(+0.65%) |
Jan 12, 2011 | 4.560 | 4.700 | 4.420 | 4.620 | 72,922 | +0.12(+2.66%) |
Jan 11, 2011 | 4.490 | 4.530 | 4.381 | 4.500 | 43,401 | +0.06(+1.35%) |
Jan 10, 2011 | 4.380 | 4.460 | 4.370 | 4.440 | 27,537 | +0.07(+1.60%) |
Jan 07, 2011 | 4.520 | 4.550 | 4.370 | 4.370 | 79,406 | -0.10(-2.24%) |
Jan 06, 2011 | 4.450 | 4.560 | 4.370 | 4.470 | 43,064 | +0.02(+0.45%) |
Jan 05, 2011 | 4.370 | 4.480 | 4.370 | 4.450 | 46,620 | +0.05(+1.14%) |
Jan 04, 2011 | 4.470 | 4.479 | 4.280 | 4.400 | 98,104 | -0.12(-2.65%) |
Jan 03, 2011 | 4.700 | 4.720 | 4.350 | 4.520 | 195,349 | -0.17(-3.62%) |
Dec 31, 2010 | 4.750 | 4.750 | 4.630 | 4.690 | 66,800 | -0.04(-0.78%) |
Dec 30, 2010 | 4.730 | 4.740 | 4.650 | 4.727 | 67,349 | +0.08(+1.66%) |
Dec 29, 2010 | 4.780 | 4.850 | 4.580 | 4.650 | 55,204 | -0.10(-2.11%) |
Dec 28, 2010 | 4.740 | 4.790 | 4.590 | 4.750 | 103,180 | +0.08(+1.71%) |
Dec 27, 2010 | 4.350 | 4.750 | 4.320 | 4.670 | 189,648 | +0.39(+9.11%) |
Dec 23, 2010 | 4.300 | 4.400 | 4.250 | 4.280 | 58,798 | +0.07(+1.66%) |
Dec 22, 2010 | 4.140 | 4.340 | 4.091 | 4.210 | 154,908 | +0.10(+2.48%) |
Dec 21, 2010 | 4.060 | 4.150 | 3.990 | 4.108 | 91,213 | +0.09(+2.19%) |
Dec 20, 2010 | 4.000 | 4.050 | 3.900 | 4.020 | 53,158 | +0.07(+1.77%) |
Dec 17, 2010 | 3.950 | 4.020 | 3.950 | 3.950 | 34,929 | -0.04(-1.00%) |
Dec 16, 2010 | 3.960 | 4.020 | 3.920 | 3.990 | 46,859 | +0.03(+0.76%) |
Dec 15, 2010 | 4.040 | 4.040 | 3.880 | 3.960 | 33,400 | -0.01(-0.25%) |
Dec 14, 2010 | 3.900 | 4.010 | 3.900 | 3.970 | 42,503 | +0.05(+1.28%) |
Dec 13, 2010 | 3.880 | 4.020 | 3.880 | 3.920 | 36,109 | -0.01(-0.25%) |
Dec 10, 2010 | 3.990 | 4.040 | 3.920 | 3.930 | 54,732 | -0.01(-0.25%) |
Dec 09, 2010 | 3.900 | 4.000 | 3.880 | 3.940 | 51,593 | +0.06(+1.55%) |
Dec 08, 2010 | 3.940 | 3.940 | 3.830 | 3.880 | 32,988 | -0.02(-0.51%) |
Dec 07, 2010 | 4.070 | 4.070 | 3.890 | 3.900 | 51,173 | -0.10(-2.50%) |
Dec 06, 2010 | 3.900 | 4.060 | 3.850 | 4.000 | 89,765 | +0.04(+1.01%) |
Dec 03, 2010 | 3.850 | 3.990 | 3.830 | 3.960 | 62,122 | +0.11(+2.86%) |
Dec 02, 2010 | 3.760 | 3.930 | 3.760 | 3.850 | 39,708 | +0.05(+1.32%) |
Dec 01, 2010 | 3.830 | 3.860 | 3.690 | 3.800 | 34,675 | +0.08(+2.15%) |
Nov 30, 2010 | 3.740 | 3.740 | 3.650 | 3.720 | 23,570 | +0.02(+0.54%) |
Nov 29, 2010 | 3.800 | 3.800 | 3.660 | 3.700 | 21,893 | -0.10(-2.63%) |
Nov 26, 2010 | 3.500 | 3.810 | 3.500 | 3.800 | 55,479 | +0.08(+2.15%) |
Nov 24, 2010 | 3.960 | 3.720 | 3.720 | 3.720 | 95,607 | -0.24(-6.06%) |
Nov 23, 2010 | 3.980 | 4.000 | 3.850 | 3.960 | 51,272 | +0.02(+0.51%) |
Nov 22, 2010 | 3.900 | 3.980 | 3.860 | 3.940 | 37,692 | +0.02(+0.51%) |
Nov 19, 2010 | 3.830 | 3.920 | 3.760 | 3.920 | 18,376 | +0.13(+3.43%) |
Nov 18, 2010 | 3.690 | 3.849 | 3.690 | 3.790 | 26,329 | +0.08(+2.16%) |
Nov 17, 2010 | 3.880 | 3.920 | 3.620 | 3.710 | 43,586 | -0.14(-3.64%) |
Nov 16, 2010 | 3.980 | 3.980 | 3.840 | 3.850 | 34,925 | -0.13(-3.27%) |
Nov 15, 2010 | 3.830 | 3.980 | 3.790 | 3.980 | 45,545 | +0.14(+3.65%) |
Nov 12, 2010 | 3.660 | 3.840 | 3.660 | 3.840 | 37,673 | +0.07(+1.86%) |
Nov 11, 2010 | 3.730 | 3.770 | 3.650 | 3.770 | 14,397 | -0.01(-0.26%) |
Nov 10, 2010 | 3.575 | 3.810 | 3.540 | 3.780 | 30,120 | +0.26(+7.39%) |
Nov 09, 2010 | 3.610 | 3.610 | 3.450 | 3.520 | 48,049 | -0.10(-2.76%) |
Nov 08, 2010 | 3.700 | 3.750 | 3.520 | 3.620 | 38,279 | -0.09(-2.43%) |
Nov 05, 2010 | 3.540 | 3.710 | 3.530 | 3.710 | 23,682 | +0.13(+3.63%) |
Nov 04, 2010 | 3.680 | 3.680 | 3.440 | 3.580 | 68,650 | -0.09(-2.45%) |
Nov 03, 2010 | 3.820 | 3.820 | 3.670 | 3.670 | 10,018 | -0.15(-3.93%) |
Nov 02, 2010 | 3.859 | 3.880 | 3.750 | 3.820 | 31,231 | -0.05(-1.29%) |
Nov 01, 2010 | 3.900 | 3.900 | 3.760 | 3.870 | 19,634 | -0.01(-0.26%) |
Oct 29, 2010 | 3.830 | 3.900 | 3.790 | 3.880 | 37,931 | +0.01(+0.26%) |
Oct 28, 2010 | 3.940 | 3.940 | 3.830 | 3.870 | 13,520 | -0.03(-0.77%) |
Oct 27, 2010 | 3.810 | 3.902 | 3.810 | 3.900 | 17,657 | +0.16(+4.27%) |
Oct 25, 2010 | 3.590 | 3.790 | 3.590 | 3.740 | 52,349 | +0.18(+5.07%) |
Oct 22, 2010 | 3.461 | 3.620 | 3.420 | 3.560 | 25,690 | +0.12(+3.49%) |
Oct 21, 2010 | 3.500 | 3.590 | 3.360 | 3.440 | 16,387 | -0.09(-2.55%) |
Oct 20, 2010 | 3.400 | 3.550 | 3.370 | 3.530 | 62,063 | +0.11(+3.22%) |
Oct 19, 2010 | 3.330 | 3.420 | 3.212 | 3.420 | 17,626 | +0.06(+1.79%) |
Oct 18, 2010 | 3.390 | 3.390 | 3.330 | 3.360 | 14,427 | -0.04(-1.18%) |
Oct 15, 2010 | 3.360 | 3.420 | 3.320 | 3.400 | 16,768 | +0.05(+1.49%) |
Oct 14, 2010 | 3.380 | 3.390 | 3.340 | 3.350 | 6,200 | -0.03(-0.89%) |
Oct 13, 2010 | 3.362 | 3.400 | 3.360 | 3.380 | 14,150 | +0.00(+0.00%) |
Oct 12, 2010 | 3.310 | 3.400 | 3.310 | 3.380 | 7,244 | +0.05(+1.50%) |
Oct 11, 2010 | 3.330 | 3.360 | 3.310 | 3.330 | 3,467 | -0.03(-0.89%) |
Oct 08, 2010 | 3.290 | 3.430 | 3.290 | 3.360 | 11,858 | +0.07(+2.13%) |
Oct 07, 2010 | 3.340 | 3.350 | 3.290 | 3.290 | 19,790 | -0.06(-1.79%) |
Oct 06, 2010 | 3.340 | 3.380 | 3.290 | 3.350 | 10,062 | -0.02(-0.59%) |
Oct 05, 2010 | 3.370 | 3.420 | 3.350 | 3.370 | 11,129 | +0.02(+0.60%) |
Oct 04, 2010 | 3.290 | 3.350 | 3.250 | 3.350 | 55,688 | +0.01(+0.30%) |
Oct 01, 2010 | 3.380 | 3.430 | 3.330 | 3.340 | 31,162 | -0.04(-1.18%) |
Sep 30, 2010 | 3.370 | 3.440 | 3.340 | 3.380 | 70,426 | +0.07(+2.11%) |
Sep 29, 2010 | 3.310 | 3.400 | 3.260 | 3.310 | 31,303 | +0.00(+0.00%) |
Sep 28, 2010 | 3.300 | 3.317 | 3.270 | 3.310 | 23,393 | +0.00(+0.00%) |
Sep 27, 2010 | 3.330 | 3.400 | 3.295 | 3.310 | 9,980 | +0.00(+0.00%) |
Sep 24, 2010 | 3.360 | 3.370 | 3.300 | 3.310 | 9,760 | -0.01(-0.30%) |
Sep 23, 2010 | 3.326 | 3.350 | 3.290 | 3.320 | 15,064 | +0.01(+0.30%) |
Sep 22, 2010 | 3.400 | 3.400 | 3.310 | 3.310 | 21,264 | -0.10(-2.93%) |
Sep 21, 2010 | 3.400 | 3.449 | 3.340 | 3.410 | 9,862 | +0.00(+0.00%) |
Sep 20, 2010 | 3.420 | 3.450 | 3.270 | 3.410 | 40,433 | +0.01(+0.29%) |
Sep 17, 2010 | 3.300 | 3.400 | 3.290 | 3.400 | 37,574 | +0.11(+3.34%) |
Sep 15, 2010 | 3.350 | 3.380 | 3.280 | 3.290 | 14,509 | -0.05(-1.50%) |
Sep 14, 2010 | 3.450 | 3.450 | 3.240 | 3.340 | 50,062 | -0.08(-2.34%) |
Sep 13, 2010 | 3.450 | 3.600 | 3.410 | 3.420 | 33,309 | -0.04(-1.16%) |
Sep 10, 2010 | 3.420 | 3.520 | 3.380 | 3.460 | 29,220 | +0.01(+0.29%) |
Sep 09, 2010 | 3.440 | 3.500 | 3.370 | 3.450 | 37,081 | -0.04(-1.15%) |
Sep 08, 2010 | 3.400 | 3.500 | 3.400 | 3.490 | 29,735 | +0.18(+5.44%) |
Sep 07, 2010 | 3.380 | 3.390 | 3.310 | 3.310 | 8,860 | -0.05(-1.49%) |
Sep 03, 2010 | 3.510 | 3.550 | 3.340 | 3.360 | 18,680 | -0.20(-5.62%) |
Sep 02, 2010 | 3.350 | 3.560 | 3.290 | 3.560 | 80,528 | +0.18(+5.20%) |
Sep 01, 2010 | 3.350 | 3.400 | 3.300 | 3.384 | 22,327 | -0.01(-0.18%) |
Aug 31, 2010 | 3.330 | 3.390 | 3.290 | 3.390 | 12,529 | +0.10(+3.04%) |
Aug 30, 2010 | 3.350 | 3.370 | 3.290 | 3.290 | 8,047 | -0.10(-2.95%) |
Aug 27, 2010 | 3.450 | 3.480 | 3.390 | 3.390 | 43,034 | -0.01(-0.29%) |
Aug 26, 2010 | 3.380 | 3.410 | 3.280 | 3.400 | 27,185 | -0.11(-3.13%) |
Aug 25, 2010 | 3.280 | 3.510 | 3.260 | 3.510 | 92,903 | +0.22(+6.69%) |
Aug 24, 2010 | 3.420 | 3.550 | 3.280 | 3.290 | 20,938 | -0.15(-4.36%) |
Aug 23, 2010 | 3.450 | 3.479 | 3.390 | 3.440 | 23,616 | -0.01(-0.29%) |
Aug 20, 2010 | 3.440 | 3.500 | 3.360 | 3.450 | 14,388 | +0.09(+2.68%) |
Aug 19, 2010 | 3.410 | 3.410 | 3.290 | 3.360 | 7,151 | -0.04(-1.03%) |
Aug 18, 2010 | 3.360 | 3.450 | 3.293 | 3.395 | 17,694 | +0.02(+0.74%) |
Aug 17, 2010 | 3.330 | 3.460 | 3.320 | 3.370 | 11,270 | -0.04(-1.17%) |
Aug 16, 2010 | 3.290 | 3.440 | 3.290 | 3.410 | 20,894 | +0.12(+3.65%) |
Aug 13, 2010 | 3.330 | 3.330 | 3.220 | 3.290 | 9,704 | -0.06(-1.79%) |
Aug 12, 2010 | 3.330 | 3.370 | 3.200 | 3.350 | 79,216 | +0.00(+0.00%) |
Aug 11, 2010 | 3.340 | 3.520 | 3.260 | 3.350 | 25,516 | -0.09(-2.62%) |
Aug 10, 2010 | 3.370 | 3.510 | 3.330 | 3.440 | 11,306 | +0.06(+1.78%) |
Aug 09, 2010 | 3.480 | 3.550 | 3.340 | 3.380 | 19,583 | -0.10(-2.87%) |
Aug 06, 2010 | 3.570 | 3.570 | 3.380 | 3.480 | 18,389 | -0.04(-1.14%) |
Aug 05, 2010 | 3.500 | 3.620 | 3.500 | 3.520 | 35,299 | -0.02(-0.56%) |
Aug 04, 2010 | 3.470 | 3.580 | 3.420 | 3.540 | 34,898 | +0.08(+2.31%) |
Aug 03, 2010 | 3.380 | 3.480 | 3.250 | 3.460 | 44,634 | +0.03(+0.87%) |
Aug 02, 2010 | 3.240 | 3.460 | 3.240 | 3.430 | 43,869 | +0.20(+6.19%) |
Jul 30, 2010 | 3.200 | 3.300 | 3.200 | 3.230 | 50,385 | -0.01(-0.31%) |
Jul 29, 2010 | 3.200 | 3.290 | 3.190 | 3.240 | 23,785 | -0.01(-0.31%) |
Jul 28, 2010 | 3.160 | 3.260 | 3.160 | 3.250 | 46,393 | +0.09(+2.85%) |
Jul 27, 2010 | 3.300 | 3.320 | 3.160 | 3.160 | 111,015 | -0.14(-4.24%) |
Jul 26, 2010 | 3.260 | 3.320 | 3.260 | 3.300 | 23,263 | +0.02(+0.61%) |
Jul 23, 2010 | 3.270 | 3.290 | 3.220 | 3.280 | 67,266 | -0.03(-0.91%) |
Jul 22, 2010 | 3.230 | 3.320 | 3.230 | 3.310 | 21,678 | +0.07(+2.16%) |
Jul 21, 2010 | 3.330 | 3.440 | 3.170 | 3.240 | 112,108 | -0.14(-4.14%) |
Jul 20, 2010 | 3.260 | 3.380 | 3.260 | 3.380 | 30,207 | +0.12(+3.68%) |
Jul 19, 2010 | 3.250 | 3.390 | 3.240 | 3.260 | 31,746 | +0.01(+0.31%) |
Jul 16, 2010 | 3.320 | 3.320 | 3.210 | 3.250 | 19,622 | -0.08(-2.40%) |
Jul 15, 2010 | 3.360 | 3.400 | 3.220 | 3.330 | 51,478 | -0.06(-1.77%) |
Jul 14, 2010 | 3.410 | 3.460 | 3.300 | 3.390 | 15,390 | -0.08(-2.31%) |
Jul 13, 2010 | 3.330 | 3.470 | 3.320 | 3.470 | 43,480 | +0.23(+7.10%) |
Jul 12, 2010 | 3.240 | 3.300 | 3.120 | 3.240 | 89,979 | -0.05(-1.52%) |
Jul 09, 2010 | 3.160 | 3.310 | 3.120 | 3.290 | 41,674 | +0.12(+3.79%) |
Jul 08, 2010 | 3.210 | 3.210 | 3.140 | 3.170 | 33,917 | +0.02(+0.63%) |
Jul 07, 2010 | 3.200 | 3.200 | 3.140 | 3.150 | 98,689 | -0.07(-2.17%) |
Jul 06, 2010 | 3.220 | 3.250 | 3.150 | 3.220 | 75,207 | +0.00(+0.00%) |
Jul 02, 2010 | 3.220 | 3.250 | 3.110 | 3.220 | 26,805 | +0.02(+0.63%) |
Jul 01, 2010 | 3.200 | 3.230 | 3.160 | 3.200 | 50,489 | -0.01(-0.31%) |
Jun 30, 2010 | 3.150 | 3.230 | 3.150 | 3.210 | 38,659 | +0.07(+2.23%) |
Jun 29, 2010 | 3.150 | 3.190 | 3.130 | 3.140 | 94,873 | +0.01(+0.32%) |
Jun 25, 2010 | 3.200 | 3.360 | 3.050 | 3.130 | 4,585,199 | -0.02(-0.63%) |
Jun 24, 2010 | 3.210 | 3.240 | 3.100 | 3.150 | 172,102 | -0.09(-2.78%) |
Jun 23, 2010 | 3.220 | 3.270 | 3.220 | 3.240 | 32,389 | +0.01(+0.31%) |
Jun 22, 2010 | 3.300 | 3.370 | 3.210 | 3.230 | 49,553 | -0.05(-1.52%) |
Jun 21, 2010 | 3.330 | 3.390 | 3.270 | 3.280 | 74,083 | -0.02(-0.61%) |
Jun 18, 2010 | 3.350 | 3.350 | 3.300 | 3.300 | 131,883 | -0.04(-1.20%) |
Jun 17, 2010 | 3.360 | 3.393 | 3.300 | 3.340 | 51,355 | -0.02(-0.60%) |
Jun 16, 2010 | 3.440 | 3.500 | 3.350 | 3.360 | 54,281 | -0.09(-2.61%) |
Jun 15, 2010 | 3.360 | 3.460 | 3.300 | 3.450 | 63,818 | +0.12(+3.60%) |
Jun 14, 2010 | 3.390 | 3.400 | 3.300 | 3.330 | 22,804 | -0.03(-0.89%) |
Jun 11, 2010 | 3.300 | 3.370 | 3.260 | 3.360 | 29,882 | +0.00(+0.00%) |
Jun 10, 2010 | 3.320 | 3.420 | 3.270 | 3.360 | 108,531 | +0.09(+2.75%) |
Jun 09, 2010 | 3.260 | 3.310 | 3.200 | 3.270 | 53,248 | +0.06(+1.71%) |
Jun 08, 2010 | 3.250 | 3.250 | 3.200 | 3.215 | 80,633 | -0.04(-1.08%) |
Jun 07, 2010 | 3.330 | 3.380 | 3.210 | 3.250 | 86,358 | -0.06(-1.81%) |
Jun 04, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 70,904 | -0.14(-4.06%) |
Jun 03, 2010 | 3.510 | 3.600 | 3.240 | 3.450 | 42,919 | -0.08(-2.27%) |
Jun 02, 2010 | 3.450 | 3.550 | 3.390 | 3.530 | 46,753 | +0.20(+6.01%) |
Jun 01, 2010 | 3.540 | 3.580 | 3.300 | 3.330 | 83,304 | -0.22(-6.20%) |
May 28, 2010 | 3.500 | 3.660 | 3.370 | 3.550 | 114,038 | +0.05(+1.43%) |
May 27, 2010 | 3.500 | 3.510 | 3.300 | 3.500 | 122,114 | +0.31(+9.72%) |
May 26, 2010 | 3.230 | 3.360 | 3.190 | 3.190 | 91,818 | -0.03(-0.93%) |
May 25, 2010 | 3.120 | 3.260 | 3.000 | 3.220 | 92,123 | +0.03(+0.94%) |
May 24, 2010 | 3.210 | 3.700 | 3.160 | 3.190 | 381,880 | -0.02(-0.62%) |
May 21, 2010 | 3.100 | 3.250 | 3.100 | 3.210 | 109,609 | +0.01(+0.31%) |
May 20, 2010 | 3.200 | 3.440 | 3.150 | 3.200 | 131,027 | -0.16(-4.76%) |
May 19, 2010 | 3.480 | 3.600 | 3.300 | 3.360 | 94,288 | -0.14(-4.00%) |
May 18, 2010 | 3.450 | 3.600 | 3.330 | 3.500 | 177,331 | +0.07(+2.04%) |
May 17, 2010 | 3.340 | 3.480 | 3.210 | 3.430 | 144,326 | +0.14(+4.26%) |
May 14, 2010 | 3.330 | 3.400 | 3.220 | 3.290 | 72,586 | -0.07(-2.08%) |
May 13, 2010 | 3.360 | 3.460 | 3.260 | 3.360 | 66,794 | -0.02(-0.59%) |
May 12, 2010 | 3.280 | 3.390 | 3.200 | 3.380 | 73,835 | +0.10(+3.05%) |
May 11, 2010 | 3.200 | 3.300 | 3.190 | 3.280 | 106,682 | -0.02(-0.61%) |
May 10, 2010 | 3.210 | 3.320 | 3.200 | 3.300 | 151,959 | +0.15(+4.76%) |
May 07, 2010 | 3.260 | 3.310 | 3.150 | 3.150 | 140,502 | -0.12(-3.67%) |
May 06, 2010 | 3.420 | 3.490 | 3.270 | 3.270 | 102,769 | -0.16(-4.66%) |
May 05, 2010 | 3.430 | 3.530 | 3.410 | 3.430 | 63,562 | -0.07(-2.00%) |
May 04, 2010 | 3.490 | 3.530 | 3.430 | 3.500 | 81,092 | -0.03(-0.85%) |
May 03, 2010 | 3.520 | 3.530 | 3.460 | 3.530 | 72,154 | +0.02(+0.57%) |
Apr 30, 2010 | 3.620 | 3.700 | 3.490 | 3.510 | 102,808 | -0.09(-2.50%) |
Apr 29, 2010 | 3.620 | 3.640 | 3.560 | 3.600 | 38,954 | +0.01(+0.28%) |
Apr 28, 2010 | 3.580 | 3.600 | 3.570 | 3.590 | 24,518 | +0.03(+0.84%) |
Apr 27, 2010 | 3.590 | 3.610 | 3.560 | 3.560 | 36,281 | -0.04(-1.11%) |
Apr 26, 2010 | 3.600 | 3.660 | 3.580 | 3.600 | 27,398 | -0.01(-0.28%) |
Apr 23, 2010 | 3.690 | 3.690 | 3.580 | 3.610 | 65,194 | -0.09(-2.43%) |
Apr 22, 2010 | 3.720 | 3.720 | 3.650 | 3.700 | 41,466 | -0.05(-1.33%) |
Apr 21, 2010 | 3.750 | 3.780 | 3.640 | 3.750 | 45,001 | -0.01(-0.27%) |
Apr 20, 2010 | 3.640 | 3.760 | 3.640 | 3.760 | 65,883 | +0.04(+1.08%) |
Apr 19, 2010 | 3.640 | 3.770 | 3.640 | 3.720 | 40,083 | +0.06(+1.64%) |
Apr 16, 2010 | 3.900 | 3.900 | 3.590 | 3.660 | 136,980 | -0.26(-6.63%) |
Apr 15, 2010 | 3.650 | 3.940 | 3.630 | 3.920 | 97,132 | +0.28(+7.69%) |
Apr 14, 2010 | 3.620 | 3.640 | 3.600 | 3.640 | 50,426 | +0.03(+0.83%) |
Apr 13, 2010 | 3.530 | 3.670 | 3.520 | 3.610 | 45,459 | +0.07(+1.98%) |
Apr 12, 2010 | 3.580 | 3.600 | 3.520 | 3.540 | 38,201 | -0.05(-1.39%) |
Apr 09, 2010 | 3.520 | 3.670 | 3.520 | 3.590 | 34,130 | +0.07(+1.99%) |
Apr 08, 2010 | 3.590 | 3.620 | 3.510 | 3.520 | 82,323 | -0.09(-2.49%) |
Apr 07, 2010 | 3.600 | 3.620 | 3.560 | 3.610 | 51,087 | -0.01(-0.28%) |
Apr 06, 2010 | 3.660 | 3.700 | 3.600 | 3.620 | 31,005 | -0.06(-1.63%) |
Apr 05, 2010 | 3.710 | 3.760 | 3.590 | 3.680 | 61,046 | -0.03(-0.81%) |
Apr 01, 2010 | 4.000 | 3.710 | 3.710 | 3.710 | 124,600 | -0.35(-8.62%) |
Mar 31, 2010 | 3.550 | 4.060 | 3.550 | 4.060 | 177,550 | +0.49(+13.73%) |
Mar 30, 2010 | 3.610 | 3.650 | 3.550 | 3.570 | 41,273 | -0.05(-1.38%) |
Mar 29, 2010 | 3.600 | 3.620 | 3.540 | 3.620 | 56,371 | +0.02(+0.56%) |
Mar 26, 2010 | 3.620 | 3.660 | 3.570 | 3.600 | 46,005 | -0.02(-0.55%) |
Mar 25, 2010 | 3.700 | 3.760 | 3.610 | 3.620 | 42,634 | -0.07(-1.90%) |
Mar 24, 2010 | 3.770 | 3.790 | 3.680 | 3.690 | 50,762 | -0.10(-2.64%) |
Mar 23, 2010 | 3.730 | 3.800 | 3.680 | 3.790 | 42,773 | +0.05(+1.34%) |
Mar 22, 2010 | 3.670 | 3.760 | 3.670 | 3.740 | 32,236 | -0.01(-0.27%) |
Mar 19, 2010 | 3.730 | 3.750 | 3.630 | 3.750 | 119,477 | +0.04(+1.08%) |
Mar 18, 2010 | 3.640 | 3.730 | 3.640 | 3.710 | 27,528 | +0.00(+0.00%) |
Mar 17, 2010 | 3.710 | 3.770 | 3.700 | 3.710 | 55,534 | -0.03(-0.80%) |
Mar 16, 2010 | 3.640 | 3.740 | 3.630 | 3.740 | 31,927 | +0.10(+2.75%) |
Mar 15, 2010 | 3.630 | 3.780 | 3.600 | 3.640 | 60,664 | -0.08(-2.15%) |
Mar 12, 2010 | 3.780 | 3.780 | 3.670 | 3.720 | 68,569 | -0.06(-1.59%) |
Mar 11, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 40,601 | +0.01(+0.27%) |
Mar 10, 2010 | 3.760 | 3.770 | 3.690 | 3.770 | 58,408 | +0.00(+0.00%) |
Mar 09, 2010 | 3.720 | 3.800 | 3.690 | 3.770 | 44,461 | +0.03(+0.80%) |
Mar 08, 2010 | 3.720 | 3.740 | 3.600 | 3.740 | 64,646 | +0.00(+0.00%) |
Mar 05, 2010 | 3.720 | 3.740 | 3.670 | 3.740 | 33,411 | +0.02(+0.54%) |
Mar 04, 2010 | 3.730 | 3.750 | 3.650 | 3.720 | 44,920 | -0.01(-0.27%) |
Mar 03, 2010 | 3.640 | 3.740 | 3.610 | 3.730 | 53,700 | +0.08(+2.19%) |
Mar 02, 2010 | 3.570 | 3.650 | 3.540 | 3.650 | 85,944 | +0.07(+1.96%) |
Mar 01, 2010 | 3.430 | 3.580 | 3.410 | 3.580 | 83,936 | +0.21(+6.23%) |
Feb 26, 2010 | 3.350 | 3.430 | 3.350 | 3.370 | 149,719 | +0.02(+0.60%) |
Feb 25, 2010 | 3.360 | 3.380 | 3.340 | 3.350 | 43,030 | -0.02(-0.59%) |
Feb 24, 2010 | 3.400 | 3.440 | 3.350 | 3.370 | 34,843 | -0.02(-0.59%) |
Feb 23, 2010 | 3.400 | 3.460 | 3.380 | 3.390 | 76,689 | +0.00(+0.00%) |
Feb 22, 2010 | 3.420 | 3.450 | 3.360 | 3.390 | 44,447 | -0.01(-0.29%) |
Feb 19, 2010 | 3.470 | 3.470 | 3.390 | 3.400 | 97,918 | -0.09(-2.58%) |
Feb 18, 2010 | 3.510 | 3.540 | 3.430 | 3.490 | 94,298 | -0.03(-0.85%) |
Feb 17, 2010 | 3.650 | 3.650 | 3.500 | 3.520 | 54,255 | -0.13(-3.56%) |
Feb 16, 2010 | 3.530 | 3.670 | 3.520 | 3.650 | 54,133 | +0.15(+4.29%) |
Feb 12, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 130,200 | +0.00(+0.00%) |
Feb 11, 2010 | 3.380 | 3.500 | 3.340 | 3.500 | 120,106 | +0.11(+3.24%) |
Feb 10, 2010 | 3.390 | 3.420 | 3.340 | 3.390 | 102,359 | -0.01(-0.29%) |
Feb 09, 2010 | 3.390 | 3.500 | 3.370 | 3.400 | 61,704 | +0.05(+1.49%) |
Feb 08, 2010 | 3.500 | 3.500 | 3.350 | 3.350 | 114,124 | -0.15(-4.29%) |
Feb 05, 2010 | 3.400 | 3.510 | 3.370 | 3.500 | 114,699 | +0.12(+3.55%) |
Feb 04, 2010 | 3.430 | 3.460 | 3.370 | 3.380 | 285,679 | -0.05(-1.46%) |
Feb 03, 2010 | 3.440 | 3.500 | 3.420 | 3.430 | 129,636 | +0.00(+0.00%) |
Feb 02, 2010 | 3.510 | 3.540 | 3.420 | 3.430 | 152,500 | -0.07(-2.00%) |