Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.573 | 4.573 | 4.528 | 4.556 | 2,932,543 | +0.02(+0.38%) |
Apr 28, 2011 | 4.545 | 4.579 | 4.522 | 4.539 | 3,355,798 | -0.06(-1.25%) |
Apr 27, 2011 | 4.516 | 4.614 | 4.505 | 4.596 | 2,021,951 | +0.08(+1.77%) |
Apr 26, 2011 | 4.493 | 4.522 | 4.465 | 4.516 | 1,627,177 | +0.14(+3.27%) |
Apr 25, 2011 | 4.356 | 4.396 | 4.339 | 4.373 | 3,475,113 | +0.05(+1.06%) |
Apr 21, 2011 | 4.350 | 4.359 | 4.310 | 4.327 | 1,281,648 | +0.03(+0.80%) |
Apr 20, 2011 | 4.270 | 4.310 | 4.264 | 4.293 | 3,042,210 | +0.14(+3.31%) |
Apr 19, 2011 | 4.144 | 4.173 | 4.127 | 4.156 | 3,034,240 | +0.03(+0.69%) |
Apr 18, 2011 | 4.144 | 4.170 | 4.070 | 4.127 | 3,302,485 | -0.26(-5.87%) |
Apr 15, 2011 | 4.350 | 4.396 | 4.322 | 4.385 | 1,519,498 | -0.05(-1.16%) |
Apr 14, 2011 | 4.385 | 4.436 | 4.362 | 4.436 | 1,523,740 | -0.04(-0.90%) |
Apr 13, 2011 | 4.545 | 4.556 | 4.459 | 4.476 | 885,864 | -0.04(-0.89%) |
Apr 12, 2011 | 4.516 | 4.539 | 4.482 | 4.516 | 1,349,321 | -0.04(-0.88%) |
Apr 11, 2011 | 4.585 | 4.602 | 4.539 | 4.556 | 1,170,296 | -0.01(-0.25%) |
Apr 08, 2011 | 4.614 | 4.619 | 4.551 | 4.568 | 2,228,982 | +0.02(+0.50%) |
Apr 07, 2011 | 4.551 | 4.579 | 4.505 | 4.545 | 1,407,475 | -0.03(-0.75%) |
Apr 06, 2011 | 4.545 | 4.591 | 4.545 | 4.579 | 1,873,864 | +0.10(+2.17%) |
Apr 05, 2011 | 4.425 | 4.499 | 4.419 | 4.482 | 1,653,248 | +0.02(+0.51%) |
Apr 04, 2011 | 4.476 | 4.488 | 4.436 | 4.459 | 977,742 | +0.02(+0.39%) |
Apr 01, 2011 | 4.430 | 4.465 | 4.390 | 4.442 | 1,418,562 | +0.15(+3.47%) |
Mar 31, 2011 | 4.247 | 4.321 | 4.236 | 4.293 | 1,509,179 | -0.05(-1.06%) |
Mar 30, 2011 | 4.282 | 4.350 | 4.282 | 4.339 | 958,231 | +0.05(+1.20%) |
Mar 29, 2011 | 4.253 | 4.287 | 4.247 | 4.287 | 923,609 | +0.01(+0.27%) |
Mar 28, 2011 | 4.287 | 4.316 | 4.276 | 4.276 | 993,702 | +0.02(+0.40%) |
Mar 25, 2011 | 4.304 | 4.316 | 4.259 | 4.259 | 951,235 | -0.05(-1.20%) |
Mar 24, 2011 | 4.282 | 4.322 | 4.253 | 4.310 | 1,822,981 | +0.08(+1.89%) |
Mar 23, 2011 | 4.167 | 4.247 | 4.162 | 4.230 | 1,816,718 | +0.01(+0.27%) |
Mar 22, 2011 | 4.236 | 4.241 | 4.190 | 4.219 | 2,535,952 | -0.03(-0.67%) |
Mar 21, 2011 | 4.236 | 4.270 | 4.218 | 4.247 | 2,315,282 | +0.15(+3.63%) |
Mar 18, 2011 | 4.104 | 4.121 | 4.075 | 4.098 | 1,926,381 | +0.09(+2.29%) |
Mar 17, 2011 | 4.024 | 4.047 | 4.001 | 4.007 | 1,909,751 | +0.13(+3.24%) |
Mar 16, 2011 | 4.035 | 4.064 | 3.818 | 3.881 | 4,630,093 | -0.22(-5.31%) |
Mar 15, 2011 | 4.047 | 4.110 | 4.030 | 4.098 | 2,574,401 | -0.10(-2.32%) |
Mar 14, 2011 | 4.201 | 4.219 | 4.150 | 4.196 | 1,654,766 | -0.09(-2.14%) |
Mar 11, 2011 | 4.219 | 4.287 | 4.219 | 4.287 | 1,647,203 | -0.05(-1.06%) |
Mar 10, 2011 | 4.402 | 4.402 | 4.299 | 4.333 | 2,351,341 | -0.20(-4.42%) |
Mar 09, 2011 | 4.493 | 4.539 | 4.488 | 4.533 | 1,452,632 | +0.06(+1.28%) |
Mar 08, 2011 | 4.453 | 4.493 | 4.425 | 4.476 | 2,680,270 | +0.07(+1.56%) |
Mar 07, 2011 | 4.465 | 4.488 | 4.362 | 4.407 | 4,723,719 | -0.03(-0.65%) |
Mar 04, 2011 | 4.453 | 4.470 | 4.385 | 4.436 | 1,954,070 | +0.01(+0.13%) |
Mar 03, 2011 | 4.390 | 4.436 | 4.356 | 4.430 | 1,328,322 | +0.11(+2.52%) |
Mar 02, 2011 | 4.339 | 4.362 | 4.293 | 4.322 | 1,564,271 | +0.01(+0.13%) |
Mar 01, 2011 | 4.425 | 4.436 | 4.304 | 4.316 | 2,513,076 | -0.09(-1.95%) |
Feb 28, 2011 | 4.373 | 4.413 | 4.367 | 4.402 | 2,038,113 | +0.04(+0.92%) |
Feb 25, 2011 | 4.316 | 4.379 | 4.299 | 4.362 | 3,154,389 | +0.14(+3.25%) |
Feb 24, 2011 | 4.230 | 4.270 | 4.190 | 4.224 | 4,815,945 | -0.02(-0.54%) |
Feb 23, 2011 | 4.304 | 4.333 | 4.230 | 4.247 | 1,472,332 | -0.01(-0.27%) |
Feb 22, 2011 | 4.293 | 4.327 | 4.236 | 4.259 | 2,464,799 | -0.14(-3.25%) |
Feb 18, 2011 | 4.362 | 4.423 | 4.362 | 4.402 | 991,235 | +0.01(+0.13%) |
Feb 17, 2011 | 4.350 | 4.407 | 4.339 | 4.396 | 1,432,099 | +0.02(+0.52%) |
Feb 16, 2011 | 4.270 | 4.373 | 4.270 | 4.373 | 3,631,713 | +0.14(+3.38%) |
Feb 15, 2011 | 4.241 | 4.270 | 4.224 | 4.230 | 2,145,937 | -0.04(-0.94%) |
Feb 14, 2011 | 4.230 | 4.276 | 4.213 | 4.270 | 1,500,527 | -0.05(-1.19%) |
Feb 11, 2011 | 4.264 | 4.345 | 4.253 | 4.322 | 2,878,672 | +0.00(+0.00%) |
Feb 10, 2011 | 4.293 | 4.345 | 4.276 | 4.322 | 3,387,440 | -0.09(-2.08%) |
Feb 09, 2011 | 4.385 | 4.419 | 4.379 | 4.413 | 1,695,222 | -0.01(-0.26%) |
Feb 08, 2011 | 4.373 | 4.436 | 4.367 | 4.425 | 1,956,043 | +0.10(+2.38%) |
Feb 07, 2011 | 4.276 | 4.339 | 4.270 | 4.322 | 1,945,456 | -0.03(-0.79%) |
Feb 04, 2011 | 4.327 | 4.356 | 4.299 | 4.356 | 1,352,903 | +0.03(+0.79%) |
Feb 03, 2011 | 4.322 | 4.322 | 4.264 | 4.322 | 1,787,768 | -0.08(-1.82%) |
Feb 02, 2011 | 4.402 | 4.413 | 4.364 | 4.402 | 2,554,064 | -0.05(-1.16%) |
Feb 01, 2011 | 4.322 | 4.465 | 4.308 | 4.453 | 2,043,515 | +0.22(+5.14%) |
Jan 31, 2011 | 4.259 | 4.264 | 4.207 | 4.236 | 1,768,371 | -0.02(-0.40%) |
Jan 28, 2011 | 4.413 | 4.436 | 4.253 | 4.253 | 2,429,166 | -0.05(-1.20%) |
Jan 27, 2011 | 4.270 | 4.316 | 4.259 | 4.304 | 1,842,941 | +0.13(+3.01%) |
Jan 26, 2011 | 4.184 | 4.201 | 4.167 | 4.178 | 1,143,597 | +0.00(+0.00%) |
Jan 25, 2011 | 4.138 | 4.178 | 4.121 | 4.178 | 1,966,757 | -0.02(-0.41%) |
Jan 24, 2011 | 4.138 | 4.201 | 4.138 | 4.196 | 1,461,224 | +0.06(+1.38%) |
Jan 21, 2011 | 4.156 | 4.184 | 4.116 | 4.138 | 1,340,067 | +0.02(+0.56%) |
Jan 20, 2011 | 4.087 | 4.121 | 4.058 | 4.116 | 3,092,652 | +0.06(+1.55%) |
Jan 19, 2011 | 4.150 | 4.156 | 4.030 | 4.053 | 4,907,725 | -0.06(-1.39%) |
Jan 18, 2011 | 4.041 | 4.132 | 4.030 | 4.110 | 5,526,740 | +0.09(+2.28%) |
Jan 14, 2011 | 3.932 | 4.024 | 3.927 | 4.018 | 3,816,748 | +0.13(+3.24%) |
Jan 13, 2011 | 3.892 | 3.938 | 3.887 | 3.892 | 2,361,827 | +0.08(+2.10%) |
Jan 12, 2011 | 3.778 | 3.812 | 3.772 | 3.812 | 2,366,425 | +0.13(+3.58%) |
Jan 11, 2011 | 3.669 | 3.692 | 3.646 | 3.681 | 1,001,256 | +0.07(+1.90%) |
Jan 10, 2011 | 3.618 | 3.623 | 3.572 | 3.612 | 1,406,212 | -0.02(-0.47%) |
Jan 07, 2011 | 3.600 | 3.686 | 3.612 | 3.629 | 2,846,566 | +0.03(+0.79%) |
Jan 06, 2011 | 3.663 | 3.681 | 3.589 | 3.600 | 3,469,343 | -0.03(-0.95%) |
Jan 05, 2011 | 3.560 | 3.646 | 3.560 | 3.635 | 999,795 | +0.05(+1.44%) |
Jan 04, 2011 | 3.623 | 3.623 | 3.549 | 3.583 | 2,175,755 | +0.03(+0.81%) |
Jan 03, 2011 | 3.537 | 3.560 | 3.514 | 3.555 | 1,479,434 | +0.05(+1.31%) |
Dec 31, 2010 | 3.492 | 3.549 | 3.492 | 3.509 | 841,072 | +0.02(+0.66%) |
Dec 30, 2010 | 3.509 | 3.509 | 3.474 | 3.486 | 1,211,281 | +0.01(+0.33%) |
Dec 29, 2010 | 3.480 | 3.492 | 3.474 | 3.474 | 942,332 | +0.01(+0.17%) |
Dec 28, 2010 | 3.480 | 3.492 | 3.457 | 3.469 | 829,651 | +0.00(+0.00%) |
Dec 27, 2010 | 3.440 | 3.474 | 3.440 | 3.469 | 727,937 | +0.02(+0.50%) |
Dec 23, 2010 | 3.457 | 3.469 | 3.440 | 3.452 | 710,675 | -0.03(-0.82%) |
Dec 22, 2010 | 3.463 | 3.486 | 3.463 | 3.480 | 1,009,014 | +0.02(+0.50%) |
Dec 21, 2010 | 3.463 | 3.486 | 3.452 | 3.463 | 1,106,773 | +0.07(+2.02%) |
Dec 20, 2010 | 3.434 | 3.446 | 3.389 | 3.394 | 2,422,959 | -0.03(-0.84%) |
Dec 17, 2010 | 3.423 | 3.434 | 3.389 | 3.423 | 2,248,156 | -0.05(-1.48%) |
Dec 16, 2010 | 3.469 | 3.486 | 3.439 | 3.474 | 1,032,103 | -0.02(-0.65%) |
Dec 15, 2010 | 3.543 | 3.572 | 3.480 | 3.497 | 922,919 | -0.05(-1.45%) |
Dec 14, 2010 | 3.566 | 3.589 | 3.537 | 3.549 | 1,236,578 | +0.01(+0.32%) |
Dec 13, 2010 | 3.532 | 3.560 | 3.526 | 3.537 | 1,398,355 | +0.04(+1.15%) |
Dec 10, 2010 | 3.480 | 3.497 | 3.440 | 3.497 | 1,617,467 | -0.02(-0.49%) |
Dec 09, 2010 | 3.509 | 3.526 | 3.474 | 3.515 | 984,287 | +0.06(+1.82%) |
Dec 08, 2010 | 3.400 | 3.457 | 3.400 | 3.452 | 1,146,609 | +0.06(+1.69%) |
Dec 07, 2010 | 3.440 | 3.452 | 3.389 | 3.394 | 1,077,814 | +0.01(+0.17%) |
Dec 06, 2010 | 3.394 | 3.400 | 3.366 | 3.389 | 1,867,796 | -0.06(-1.82%) |
Dec 03, 2010 | 3.400 | 3.469 | 3.400 | 3.452 | 1,455,775 | +0.04(+1.17%) |
Dec 02, 2010 | 3.297 | 3.411 | 3.297 | 3.411 | 3,421,520 | +0.05(+1.36%) |
Dec 01, 2010 | 3.326 | 3.366 | 3.291 | 3.366 | 2,084,025 | +0.20(+6.33%) |
Nov 30, 2010 | 3.125 | 3.192 | 3.125 | 3.165 | 4,196,348 | -0.10(-3.15%) |
Nov 29, 2010 | 3.251 | 3.268 | 3.194 | 3.268 | 5,453,660 | -0.07(-2.06%) |
Nov 26, 2010 | 3.320 | 3.349 | 3.311 | 3.337 | 1,562,524 | -0.05(-1.52%) |
Nov 24, 2010 | 3.377 | 3.389 | 3.389 | 3.389 | 2,725,918 | +0.01(+0.34%) |
Nov 23, 2010 | 3.440 | 3.446 | 3.371 | 3.377 | 4,073,917 | -0.22(-6.05%) |
Nov 22, 2010 | 3.589 | 3.623 | 3.543 | 3.595 | 1,014,638 | -0.08(-2.18%) |
Nov 19, 2010 | 3.652 | 3.675 | 3.623 | 3.675 | 611,137 | +0.01(+0.31%) |
Nov 18, 2010 | 3.681 | 3.686 | 3.658 | 3.663 | 820,385 | +0.09(+2.40%) |
Nov 17, 2010 | 3.572 | 3.618 | 3.572 | 3.577 | 1,115,549 | +0.03(+0.97%) |
Nov 16, 2010 | 3.612 | 3.618 | 3.515 | 3.543 | 1,347,361 | -0.07(-2.06%) |
Nov 15, 2010 | 3.646 | 3.669 | 3.618 | 3.618 | 1,034,004 | +0.01(+0.16%) |
Nov 12, 2010 | 3.640 | 3.675 | 3.589 | 3.612 | 1,115,432 | -0.01(-0.32%) |
Nov 11, 2010 | 3.652 | 3.652 | 3.600 | 3.623 | 818,932 | -0.03(-0.78%) |
Nov 10, 2010 | 3.675 | 3.675 | 3.572 | 3.652 | 1,290,154 | -0.01(-0.16%) |
Nov 09, 2010 | 3.738 | 3.761 | 3.635 | 3.658 | 1,672,172 | -0.06(-1.54%) |
Nov 08, 2010 | 3.703 | 3.721 | 3.675 | 3.715 | 1,131,314 | -0.03(-0.76%) |
Nov 05, 2010 | 3.743 | 3.761 | 3.709 | 3.743 | 999,839 | -0.07(-1.95%) |
Nov 04, 2010 | 3.778 | 3.829 | 3.766 | 3.818 | 1,947,332 | +0.12(+3.25%) |
Nov 03, 2010 | 3.692 | 3.698 | 3.612 | 3.698 | 826,369 | +0.02(+0.47%) |
Nov 02, 2010 | 3.658 | 3.686 | 3.648 | 3.681 | 703,898 | +0.09(+2.55%) |
Nov 01, 2010 | 3.623 | 3.646 | 3.555 | 3.589 | 846,023 | -0.02(-0.63%) |
Oct 29, 2010 | 3.629 | 3.646 | 3.595 | 3.612 | 1,342,604 | -0.05(-1.41%) |
Oct 28, 2010 | 3.663 | 3.681 | 3.635 | 3.663 | 1,606,221 | +0.07(+1.91%) |
Oct 27, 2010 | 3.600 | 3.618 | 3.543 | 3.595 | 922,188 | -0.09(-2.48%) |
Oct 25, 2010 | 3.721 | 3.726 | 3.669 | 3.686 | 791,239 | -0.02(-0.46%) |
Oct 22, 2010 | 3.715 | 3.726 | 3.675 | 3.703 | 702,530 | +0.01(+0.31%) |
Oct 21, 2010 | 3.709 | 3.738 | 3.640 | 3.692 | 784,234 | +0.00(+0.00%) |
Oct 20, 2010 | 3.640 | 3.715 | 3.640 | 3.692 | 855,371 | +0.10(+2.87%) |
Oct 19, 2010 | 3.606 | 3.652 | 3.555 | 3.589 | 998,958 | -0.11(-3.09%) |
Oct 18, 2010 | 3.652 | 3.709 | 3.640 | 3.703 | 951,511 | +0.07(+1.89%) |
Oct 15, 2010 | 3.675 | 3.681 | 3.606 | 3.635 | 1,199,454 | -0.03(-0.78%) |
Oct 14, 2010 | 3.675 | 3.686 | 3.629 | 3.663 | 992,374 | +0.01(+0.31%) |
Oct 13, 2010 | 3.658 | 3.669 | 3.635 | 3.652 | 792,983 | +0.06(+1.75%) |
Oct 12, 2010 | 3.543 | 3.595 | 3.509 | 3.589 | 694,406 | -0.01(-0.16%) |
Oct 11, 2010 | 3.606 | 3.623 | 3.583 | 3.595 | 535,358 | +0.02(+0.48%) |
Oct 08, 2010 | 3.577 | 3.592 | 3.560 | 3.577 | 935,022 | +0.02(+0.48%) |
Oct 07, 2010 | 3.583 | 3.595 | 3.526 | 3.560 | 975,041 | +0.01(+0.16%) |
Oct 06, 2010 | 3.549 | 3.566 | 3.532 | 3.555 | 821,234 | +0.01(+0.16%) |
Oct 05, 2010 | 3.480 | 3.549 | 3.457 | 3.549 | 1,643,767 | +0.14(+4.20%) |
Oct 04, 2010 | 3.429 | 3.443 | 3.383 | 3.406 | 782,756 | -0.05(-1.49%) |
Oct 01, 2010 | 3.457 | 3.491 | 3.434 | 3.457 | 1,895,807 | +0.03(+0.83%) |
Sep 30, 2010 | 3.469 | 3.503 | 3.400 | 3.429 | 1,204,436 | -0.04(-1.16%) |
Sep 29, 2010 | 3.474 | 3.492 | 3.440 | 3.469 | 1,261,026 | -0.02(-0.49%) |
Sep 28, 2010 | 3.469 | 3.497 | 3.406 | 3.486 | 1,514,656 | +0.04(+1.16%) |
Sep 27, 2010 | 3.474 | 3.486 | 3.446 | 3.446 | 534,514 | -0.07(-2.11%) |
Sep 24, 2010 | 3.480 | 3.520 | 3.474 | 3.520 | 3,478,462 | +0.17(+4.95%) |
Sep 23, 2010 | 3.394 | 3.423 | 3.354 | 3.354 | 837,840 | -0.10(-2.98%) |
Sep 22, 2010 | 3.497 | 3.526 | 3.440 | 3.457 | 1,312,819 | -0.03(-0.82%) |
Sep 21, 2010 | 3.469 | 3.549 | 3.463 | 3.486 | 2,124,439 | +0.10(+3.05%) |
Sep 20, 2010 | 3.320 | 3.389 | 3.314 | 3.383 | 3,152,212 | +0.07(+2.25%) |
Sep 17, 2010 | 3.308 | 3.308 | 3.263 | 3.308 | 7,620,218 | -0.01(-0.34%) |
Sep 15, 2010 | 3.257 | 3.320 | 3.245 | 3.320 | 3,791,327 | +0.06(+1.75%) |
Sep 14, 2010 | 3.245 | 3.291 | 3.215 | 3.263 | 795,326 | -0.02(-0.70%) |
Sep 13, 2010 | 3.291 | 3.303 | 3.257 | 3.286 | 752,287 | +0.11(+3.42%) |
Sep 10, 2010 | 3.154 | 3.184 | 3.137 | 3.177 | 475,740 | +0.03(+0.91%) |
Sep 09, 2010 | 3.188 | 3.188 | 3.114 | 3.148 | 655,199 | +0.01(+0.18%) |
Sep 08, 2010 | 3.125 | 3.177 | 3.125 | 3.142 | 572,056 | +0.03(+1.10%) |
Sep 07, 2010 | 3.148 | 3.160 | 3.102 | 3.108 | 1,116,532 | -0.11(-3.55%) |
Sep 03, 2010 | 3.223 | 3.245 | 3.183 | 3.223 | 743,543 | +0.05(+1.44%) |
Sep 02, 2010 | 3.165 | 3.188 | 3.137 | 3.177 | 1,010,676 | +0.07(+2.21%) |
Sep 01, 2010 | 3.034 | 3.128 | 3.034 | 3.108 | 2,605,322 | +0.19(+6.68%) |
Aug 31, 2010 | 2.914 | 2.959 | 2.891 | 2.914 | 1,222 | -0.02(-0.59%) |
Aug 30, 2010 | 2.965 | 2.982 | 2.931 | 2.931 | 801,009 | -0.11(-3.76%) |
Aug 27, 2010 | 3.045 | 3.057 | 2.925 | 3.045 | 1,131,122 | +0.10(+3.50%) |
Aug 26, 2010 | 2.982 | 3.005 | 2.931 | 2.942 | 1,116,770 | -0.05(-1.72%) |
Aug 25, 2010 | 2.914 | 3.005 | 2.891 | 2.994 | 1,742,846 | -0.03(-0.95%) |
Aug 24, 2010 | 3.028 | 3.051 | 2.985 | 3.022 | 1,515,700 | -0.09(-2.76%) |
Aug 23, 2010 | 3.154 | 3.177 | 3.108 | 3.108 | 1,234,485 | -0.05(-1.45%) |
Aug 20, 2010 | 3.171 | 3.171 | 3.120 | 3.154 | 1,247,997 | -0.09(-2.82%) |
Aug 19, 2010 | 3.349 | 3.365 | 3.228 | 3.245 | 991,058 | -0.11(-3.41%) |
Aug 18, 2010 | 3.383 | 3.394 | 3.326 | 3.360 | 902,360 | +0.00(+0.00%) |
Aug 17, 2010 | 3.377 | 3.400 | 3.343 | 3.360 | 1,160,081 | +0.21(+6.53%) |
Aug 16, 2010 | 3.131 | 3.192 | 3.131 | 3.154 | 2,283,346 | +0.00(+0.00%) |
Aug 13, 2010 | 3.154 | 3.171 | 3.137 | 3.154 | 1,179,123 | -0.04(-1.25%) |
Aug 12, 2010 | 3.160 | 3.223 | 3.148 | 3.194 | 2,529,469 | -0.10(-3.12%) |
Aug 11, 2010 | 3.371 | 3.371 | 3.291 | 3.297 | 938,956 | -0.21(-6.04%) |
Aug 10, 2010 | 3.503 | 3.526 | 3.440 | 3.509 | 1,553,997 | -0.09(-2.39%) |
Aug 09, 2010 | 3.595 | 3.606 | 3.566 | 3.595 | 752,770 | +0.01(+0.16%) |
Aug 06, 2010 | 3.589 | 3.600 | 3.515 | 3.589 | 526,944 | +0.00(+0.00%) |
Aug 05, 2010 | 3.583 | 3.595 | 3.549 | 3.589 | 432,634 | -0.03(-0.79%) |
Aug 04, 2010 | 3.629 | 3.686 | 3.589 | 3.618 | 829,688 | +0.01(+0.32%) |
Aug 03, 2010 | 3.589 | 3.635 | 3.560 | 3.606 | 1,143,040 | +0.02(+0.64%) |
Aug 02, 2010 | 3.532 | 3.595 | 3.515 | 3.583 | 717,062 | +0.14(+4.16%) |
Jul 30, 2010 | 3.440 | 3.480 | 3.377 | 3.440 | 868,394 | -0.04(-1.15%) |
Jul 29, 2010 | 3.566 | 3.583 | 3.440 | 3.480 | 3,234,110 | +0.03(+0.83%) |
Jul 28, 2010 | 3.492 | 3.509 | 3.446 | 3.452 | 744,602 | -0.02(-0.49%) |
Jul 27, 2010 | 3.509 | 3.515 | 3.446 | 3.469 | 773,222 | +0.09(+2.71%) |
Jul 26, 2010 | 3.314 | 3.394 | 3.297 | 3.377 | 1,489,914 | +0.02(+0.68%) |
Jul 23, 2010 | 3.263 | 3.362 | 3.245 | 3.354 | 1,417,788 | +0.07(+2.09%) |
Jul 22, 2010 | 3.211 | 3.308 | 3.211 | 3.286 | 1,024,233 | +0.16(+5.13%) |
Jul 21, 2010 | 3.217 | 3.223 | 3.108 | 3.125 | 1,965,082 | -0.08(-2.50%) |
Jul 20, 2010 | 3.142 | 3.214 | 3.131 | 3.205 | 1,966,907 | -0.03(-0.88%) |
Jul 19, 2010 | 3.245 | 3.268 | 3.194 | 3.234 | 897,576 | +0.05(+1.44%) |
Jul 16, 2010 | 3.188 | 3.303 | 3.183 | 3.188 | 1,178,157 | -0.17(-4.95%) |
Jul 15, 2010 | 3.394 | 3.400 | 3.280 | 3.354 | 1,306,998 | -0.02(-0.68%) |
Jul 14, 2010 | 3.360 | 3.411 | 3.343 | 3.377 | 867,819 | -0.02(-0.51%) |
Jul 13, 2010 | 3.354 | 3.394 | 3.337 | 3.394 | 1,045,772 | +0.09(+2.60%) |
Jul 12, 2010 | 3.297 | 3.343 | 3.286 | 3.308 | 737,776 | -0.06(-1.87%) |
Jul 09, 2010 | 3.371 | 3.371 | 3.303 | 3.371 | 810,252 | +0.02(+0.51%) |
Jul 08, 2010 | 3.303 | 3.371 | 3.291 | 3.354 | 1,324,192 | +0.10(+3.17%) |
Jul 07, 2010 | 3.142 | 3.263 | 3.131 | 3.251 | 1,875,274 | +0.10(+3.09%) |
Jul 06, 2010 | 3.200 | 3.217 | 3.102 | 3.154 | 1,297,401 | +0.05(+1.47%) |
Jul 02, 2010 | 3.108 | 3.200 | 3.079 | 3.108 | 1,386,828 | +0.01(+0.37%) |
Jul 01, 2010 | 3.131 | 3.137 | 3.034 | 3.097 | 2,813,848 | +0.07(+2.46%) |
Jun 30, 2010 | 3.085 | 3.131 | 3.017 | 3.022 | 3,166,281 | -0.06(-2.04%) |
Jun 29, 2010 | 3.142 | 3.142 | 3.062 | 3.085 | 2,465,363 | -0.26(-7.71%) |
Jun 25, 2010 | 3.343 | 3.349 | 3.251 | 3.343 | 1,314,237 | -0.01(-0.17%) |
Jun 24, 2010 | 3.406 | 3.406 | 3.314 | 3.349 | 1,128,112 | -0.06(-1.85%) |
Jun 23, 2010 | 3.417 | 3.446 | 3.354 | 3.411 | 1,255,729 | -0.01(-0.33%) |
Jun 22, 2010 | 3.492 | 3.515 | 3.406 | 3.423 | 1,169,368 | -0.13(-3.55%) |
Jun 21, 2010 | 3.595 | 3.613 | 3.520 | 3.549 | 1,455,354 | +0.05(+1.31%) |
Jun 18, 2010 | 3.503 | 3.526 | 3.474 | 3.503 | 1,088,293 | -0.02(-0.65%) |
Jun 17, 2010 | 3.549 | 3.557 | 3.480 | 3.526 | 1,309,938 | -0.01(-0.32%) |
Jun 16, 2010 | 3.526 | 3.572 | 3.515 | 3.537 | 2,045,961 | +0.03(+0.82%) |
Jun 15, 2010 | 3.440 | 3.515 | 3.406 | 3.509 | 2,286,931 | +0.23(+6.98%) |
Jun 14, 2010 | 3.314 | 3.354 | 3.274 | 3.280 | 1,659,717 | +0.10(+3.06%) |
Jun 11, 2010 | 3.097 | 3.188 | 3.097 | 3.183 | 1,208,673 | +0.02(+0.54%) |
Jun 10, 2010 | 3.097 | 3.171 | 3.091 | 3.165 | 1,938,567 | +0.17(+5.74%) |
Jun 09, 2010 | 3.051 | 3.085 | 2.971 | 2.994 | 5,084,782 | -0.06(-2.06%) |
Jun 08, 2010 | 2.999 | 3.062 | 2.948 | 3.057 | 3,157,252 | +0.08(+2.69%) |
Jun 07, 2010 | 3.074 | 3.091 | 2.976 | 2.976 | 1,876,009 | -0.04(-1.33%) |
Jun 04, 2010 | 3.017 | 3.154 | 3.005 | 3.017 | 7,440,421 | -0.29(-8.67%) |
Jun 03, 2010 | 3.354 | 3.383 | 3.263 | 3.303 | 3,384,648 | -0.01(-0.35%) |
Jun 02, 2010 | 3.200 | 3.320 | 3.188 | 3.314 | 2,255,556 | +0.13(+4.14%) |
Jun 01, 2010 | 3.165 | 3.280 | 3.160 | 3.183 | 1,710,518 | -0.08(-2.46%) |
May 28, 2010 | 3.263 | 3.337 | 3.228 | 3.263 | 1,732,649 | -0.10(-2.90%) |
May 27, 2010 | 3.234 | 3.366 | 3.217 | 3.360 | 1,799,704 | +0.29(+9.52%) |
May 26, 2010 | 3.131 | 3.171 | 3.057 | 3.068 | 6,221,683 | -0.09(-2.90%) |
May 25, 2010 | 3.045 | 3.171 | 3.019 | 3.160 | 2,740,324 | -0.05(-1.43%) |
May 24, 2010 | 3.286 | 3.297 | 3.205 | 3.205 | 7,552,387 | -0.20(-5.88%) |
May 21, 2010 | 3.268 | 3.411 | 3.263 | 3.406 | 14,191,469 | +0.10(+3.12%) |
May 20, 2010 | 3.274 | 3.400 | 3.257 | 3.303 | 21,099,814 | -0.22(-6.33%) |
May 19, 2010 | 3.474 | 3.543 | 3.434 | 3.526 | 2,492,252 | +0.07(+2.16%) |
May 18, 2010 | 3.612 | 3.629 | 3.434 | 3.452 | 3,936,579 | -0.07(-1.95%) |
May 17, 2010 | 3.515 | 3.532 | 3.386 | 3.520 | 3,993,981 | +0.02(+0.49%) |
May 14, 2010 | 3.503 | 3.572 | 3.434 | 3.503 | 4,141,873 | -0.12(-3.32%) |
May 13, 2010 | 3.663 | 3.692 | 3.612 | 3.623 | 1,399,493 | -0.11(-2.91%) |
May 12, 2010 | 3.692 | 3.761 | 3.675 | 3.732 | 2,212,810 | -0.01(-0.31%) |
May 11, 2010 | 3.835 | 3.858 | 3.732 | 3.743 | 1,840,104 | -0.10(-2.68%) |
May 10, 2010 | 3.840 | 3.864 | 3.806 | 3.847 | 4,369,243 | +0.48(+14.09%) |
May 07, 2010 | 3.417 | 3.463 | 3.257 | 3.371 | 6,447,689 | -0.05(-1.34%) |
May 06, 2010 | 3.600 | 3.652 | 2.999 | 3.417 | 7,334,808 | -0.27(-7.44%) |
May 05, 2010 | 3.709 | 3.761 | 3.675 | 3.692 | 4,521,480 | -0.13(-3.44%) |
May 04, 2010 | 3.881 | 3.881 | 3.766 | 3.824 | 5,596,541 | -0.23(-5.78%) |