Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.251 | 4.325 | 4.240 | 4.297 | 1,507,691 | -0.05(-1.06%) |
Mar 30, 2011 | 4.286 | 4.355 | 4.286 | 4.343 | 957,287 | +0.05(+1.20%) |
Mar 29, 2011 | 4.257 | 4.291 | 4.251 | 4.291 | 922,698 | +0.01(+0.27%) |
Mar 28, 2011 | 4.291 | 4.320 | 4.280 | 4.280 | 992,722 | +0.02(+0.40%) |
Mar 25, 2011 | 4.309 | 4.320 | 4.263 | 4.263 | 950,297 | -0.05(-1.20%) |
Mar 24, 2011 | 4.286 | 4.326 | 4.257 | 4.314 | 1,821,184 | +0.08(+1.89%) |
Mar 23, 2011 | 4.171 | 4.251 | 4.166 | 4.234 | 1,814,927 | +0.01(+0.27%) |
Mar 22, 2011 | 4.240 | 4.246 | 4.194 | 4.223 | 2,533,452 | -0.03(-0.67%) |
Mar 21, 2011 | 4.240 | 4.274 | 4.222 | 4.251 | 2,312,999 | +0.15(+3.63%) |
Mar 18, 2011 | 4.108 | 4.125 | 4.080 | 4.102 | 1,924,482 | +0.09(+2.29%) |
Mar 17, 2011 | 4.028 | 4.051 | 4.005 | 4.011 | 1,907,868 | +0.13(+3.24%) |
Mar 16, 2011 | 4.039 | 4.068 | 3.822 | 3.885 | 4,625,528 | -0.22(-5.31%) |
Mar 15, 2011 | 4.051 | 4.114 | 4.034 | 4.102 | 2,571,863 | -0.10(-2.32%) |
Mar 14, 2011 | 4.206 | 4.223 | 4.154 | 4.200 | 1,653,135 | -0.09(-2.14%) |
Mar 11, 2011 | 4.223 | 4.291 | 4.223 | 4.291 | 1,645,579 | -0.05(-1.06%) |
Mar 10, 2011 | 4.406 | 4.406 | 4.303 | 4.337 | 2,349,023 | -0.20(-4.42%) |
Mar 09, 2011 | 4.498 | 4.544 | 4.492 | 4.538 | 1,451,200 | +0.06(+1.28%) |
Mar 08, 2011 | 4.458 | 4.498 | 4.429 | 4.481 | 2,677,627 | +0.07(+1.56%) |
Mar 07, 2011 | 4.469 | 4.492 | 4.366 | 4.412 | 4,719,061 | -0.03(-0.65%) |
Mar 04, 2011 | 4.458 | 4.475 | 4.389 | 4.440 | 1,952,143 | +0.01(+0.13%) |
Mar 03, 2011 | 4.395 | 4.440 | 4.360 | 4.435 | 1,327,012 | +0.11(+2.52%) |
Mar 02, 2011 | 4.343 | 4.366 | 4.297 | 4.326 | 1,562,729 | +0.01(+0.13%) |
Mar 01, 2011 | 4.429 | 4.440 | 4.309 | 4.320 | 2,510,599 | -0.09(-1.95%) |
Feb 28, 2011 | 4.377 | 4.418 | 4.372 | 4.406 | 2,036,104 | +0.04(+0.92%) |
Feb 25, 2011 | 4.320 | 4.383 | 4.303 | 4.366 | 3,151,279 | +0.14(+3.25%) |
Feb 24, 2011 | 4.234 | 4.274 | 4.194 | 4.228 | 4,811,196 | -0.02(-0.54%) |
Feb 23, 2011 | 4.309 | 4.337 | 4.234 | 4.251 | 1,470,880 | -0.01(-0.27%) |
Feb 22, 2011 | 4.297 | 4.332 | 4.240 | 4.263 | 2,462,369 | -0.14(-3.25%) |
Feb 18, 2011 | 4.366 | 4.427 | 4.366 | 4.406 | 990,257 | +0.01(+0.13%) |
Feb 17, 2011 | 4.355 | 4.412 | 4.343 | 4.400 | 1,430,687 | +0.02(+0.52%) |
Feb 16, 2011 | 4.274 | 4.377 | 4.274 | 4.377 | 3,628,132 | +0.14(+3.38%) |
Feb 15, 2011 | 4.246 | 4.274 | 4.228 | 4.234 | 2,143,821 | -0.04(-0.94%) |
Feb 14, 2011 | 4.234 | 4.280 | 4.217 | 4.274 | 1,499,048 | -0.05(-1.19%) |
Feb 11, 2011 | 4.269 | 4.349 | 4.257 | 4.326 | 2,875,833 | +0.00(+0.00%) |
Feb 10, 2011 | 4.297 | 4.349 | 4.280 | 4.326 | 3,384,100 | -0.09(-2.08%) |
Feb 09, 2011 | 4.389 | 4.423 | 4.383 | 4.418 | 1,693,551 | -0.01(-0.26%) |
Feb 08, 2011 | 4.377 | 4.440 | 4.372 | 4.429 | 1,954,114 | +0.10(+2.38%) |
Feb 07, 2011 | 4.280 | 4.343 | 4.274 | 4.326 | 1,943,537 | -0.03(-0.79%) |
Feb 04, 2011 | 4.332 | 4.360 | 4.303 | 4.360 | 1,351,569 | +0.03(+0.79%) |
Feb 03, 2011 | 4.326 | 4.326 | 4.269 | 4.326 | 1,786,005 | -0.08(-1.82%) |
Feb 02, 2011 | 4.406 | 4.418 | 4.368 | 4.406 | 2,551,545 | -0.05(-1.16%) |
Feb 01, 2011 | 4.326 | 4.469 | 4.312 | 4.458 | 2,041,500 | +0.22(+5.13%) |
Jan 31, 2011 | 4.263 | 4.269 | 4.211 | 4.240 | 1,766,627 | -0.02(-0.40%) |
Jan 28, 2011 | 4.418 | 4.440 | 4.257 | 4.257 | 2,426,771 | -0.05(-1.20%) |
Jan 27, 2011 | 4.274 | 4.320 | 4.263 | 4.309 | 1,841,124 | +0.13(+3.01%) |
Jan 26, 2011 | 4.188 | 4.206 | 4.171 | 4.183 | 1,142,470 | +0.00(+0.00%) |
Jan 25, 2011 | 4.143 | 4.183 | 4.125 | 4.183 | 1,964,818 | -0.02(-0.41%) |
Jan 24, 2011 | 4.143 | 4.206 | 4.143 | 4.200 | 1,459,783 | +0.06(+1.38%) |
Jan 21, 2011 | 4.160 | 4.188 | 4.120 | 4.143 | 1,338,746 | +0.02(+0.56%) |
Jan 20, 2011 | 4.091 | 4.125 | 4.062 | 4.120 | 3,089,603 | +0.06(+1.55%) |
Jan 19, 2011 | 4.154 | 4.160 | 4.034 | 4.057 | 4,902,886 | -0.06(-1.39%) |
Jan 18, 2011 | 4.045 | 4.136 | 4.034 | 4.114 | 5,521,291 | +0.09(+2.28%) |
Jan 14, 2011 | 3.936 | 4.028 | 3.931 | 4.022 | 3,812,985 | +0.13(+3.24%) |
Jan 13, 2011 | 3.896 | 3.942 | 3.890 | 3.896 | 2,359,498 | +0.08(+2.10%) |
Jan 12, 2011 | 3.782 | 3.816 | 3.776 | 3.816 | 2,364,092 | +0.13(+3.58%) |
Jan 11, 2011 | 3.673 | 3.696 | 3.650 | 3.684 | 1,000,269 | +0.07(+1.90%) |
Jan 10, 2011 | 3.621 | 3.627 | 3.575 | 3.615 | 1,404,825 | -0.02(-0.47%) |
Jan 07, 2011 | 3.604 | 3.690 | 3.615 | 3.633 | 2,843,760 | +0.03(+0.79%) |
Jan 06, 2011 | 3.667 | 3.684 | 3.592 | 3.604 | 3,465,922 | -0.03(-0.94%) |
Jan 05, 2011 | 3.564 | 3.650 | 3.564 | 3.638 | 998,809 | +0.05(+1.44%) |
Jan 04, 2011 | 3.627 | 3.627 | 3.552 | 3.587 | 2,173,610 | +0.03(+0.81%) |
Jan 03, 2011 | 3.541 | 3.564 | 3.517 | 3.558 | 1,477,975 | +0.05(+1.31%) |
Dec 31, 2010 | 3.495 | 3.552 | 3.495 | 3.512 | 840,242 | +0.02(+0.66%) |
Dec 30, 2010 | 3.512 | 3.512 | 3.478 | 3.489 | 1,210,087 | +0.01(+0.33%) |
Dec 29, 2010 | 3.484 | 3.495 | 3.478 | 3.478 | 941,403 | +0.01(+0.16%) |
Dec 28, 2010 | 3.484 | 3.495 | 3.461 | 3.472 | 828,833 | +0.00(+0.00%) |
Dec 27, 2010 | 3.444 | 3.478 | 3.444 | 3.472 | 727,219 | +0.02(+0.50%) |
Dec 23, 2010 | 3.461 | 3.472 | 3.444 | 3.455 | 709,974 | -0.03(-0.82%) |
Dec 22, 2010 | 3.466 | 3.489 | 3.466 | 3.484 | 1,008,019 | +0.02(+0.50%) |
Dec 21, 2010 | 3.466 | 3.489 | 3.455 | 3.466 | 1,105,682 | +0.07(+2.02%) |
Dec 20, 2010 | 3.438 | 3.449 | 3.392 | 3.398 | 2,420,570 | -0.03(-0.84%) |
Dec 17, 2010 | 3.426 | 3.438 | 3.392 | 3.426 | 2,245,939 | -0.05(-1.48%) |
Dec 16, 2010 | 3.472 | 3.489 | 3.442 | 3.478 | 1,031,086 | -0.02(-0.65%) |
Dec 15, 2010 | 3.547 | 3.575 | 3.484 | 3.501 | 922,009 | -0.05(-1.45%) |
Dec 14, 2010 | 3.570 | 3.592 | 3.541 | 3.552 | 1,235,359 | +0.01(+0.32%) |
Dec 13, 2010 | 3.535 | 3.564 | 3.529 | 3.541 | 1,396,977 | +0.04(+1.15%) |
Dec 10, 2010 | 3.484 | 3.501 | 3.444 | 3.501 | 1,615,872 | -0.02(-0.49%) |
Dec 09, 2010 | 3.512 | 3.529 | 3.478 | 3.518 | 983,316 | +0.06(+1.82%) |
Dec 08, 2010 | 3.403 | 3.461 | 3.403 | 3.455 | 1,145,479 | +0.06(+1.69%) |
Dec 07, 2010 | 3.444 | 3.455 | 3.392 | 3.398 | 1,076,752 | +0.01(+0.17%) |
Dec 06, 2010 | 3.398 | 3.403 | 3.369 | 3.392 | 1,865,955 | -0.06(-1.82%) |
Dec 03, 2010 | 3.403 | 3.472 | 3.403 | 3.455 | 1,454,340 | +0.04(+1.17%) |
Dec 02, 2010 | 3.300 | 3.415 | 3.300 | 3.415 | 3,418,146 | +0.05(+1.36%) |
Dec 01, 2010 | 3.329 | 3.369 | 3.295 | 3.369 | 2,081,970 | +0.20(+6.33%) |
Nov 30, 2010 | 3.128 | 3.195 | 3.128 | 3.168 | 4,192,210 | -0.10(-3.15%) |
Nov 29, 2010 | 3.254 | 3.272 | 3.197 | 3.272 | 5,448,283 | -0.07(-2.06%) |
Nov 26, 2010 | 3.323 | 3.352 | 3.315 | 3.340 | 1,560,984 | -0.05(-1.52%) |
Nov 24, 2010 | 3.380 | 3.392 | 3.392 | 3.392 | 2,723,230 | +0.01(+0.34%) |
Nov 23, 2010 | 3.444 | 3.449 | 3.375 | 3.380 | 4,069,900 | -0.22(-6.05%) |
Nov 22, 2010 | 3.592 | 3.627 | 3.547 | 3.598 | 1,013,638 | -0.08(-2.18%) |
Nov 19, 2010 | 3.655 | 3.678 | 3.627 | 3.678 | 610,535 | +0.01(+0.31%) |
Nov 18, 2010 | 3.684 | 3.690 | 3.661 | 3.667 | 819,576 | +0.09(+2.40%) |
Nov 17, 2010 | 3.575 | 3.621 | 3.575 | 3.581 | 1,114,449 | +0.03(+0.97%) |
Nov 16, 2010 | 3.615 | 3.621 | 3.518 | 3.547 | 1,346,033 | -0.07(-2.06%) |
Nov 15, 2010 | 3.650 | 3.673 | 3.621 | 3.621 | 1,032,984 | +0.01(+0.16%) |
Nov 12, 2010 | 3.644 | 3.678 | 3.592 | 3.615 | 1,114,332 | -0.01(-0.32%) |
Nov 11, 2010 | 3.655 | 3.655 | 3.604 | 3.627 | 818,124 | -0.03(-0.78%) |
Nov 10, 2010 | 3.678 | 3.678 | 3.575 | 3.655 | 1,288,882 | -0.01(-0.16%) |
Nov 09, 2010 | 3.741 | 3.764 | 3.638 | 3.661 | 1,670,523 | -0.06(-1.54%) |
Nov 08, 2010 | 3.707 | 3.724 | 3.678 | 3.719 | 1,130,198 | -0.03(-0.76%) |
Nov 05, 2010 | 3.747 | 3.765 | 3.713 | 3.747 | 998,853 | -0.07(-1.95%) |
Nov 04, 2010 | 3.782 | 3.833 | 3.770 | 3.822 | 1,945,412 | +0.12(+3.25%) |
Nov 03, 2010 | 3.696 | 3.701 | 3.615 | 3.701 | 825,554 | +0.02(+0.47%) |
Nov 02, 2010 | 3.661 | 3.690 | 3.652 | 3.684 | 703,204 | +0.09(+2.55%) |
Nov 01, 2010 | 3.627 | 3.650 | 3.558 | 3.592 | 845,189 | -0.02(-0.63%) |
Oct 29, 2010 | 3.633 | 3.650 | 3.599 | 3.615 | 1,341,280 | -0.05(-1.41%) |
Oct 28, 2010 | 3.667 | 3.684 | 3.638 | 3.667 | 1,604,638 | +0.07(+1.91%) |
Oct 27, 2010 | 3.604 | 3.621 | 3.547 | 3.598 | 921,279 | -0.09(-2.48%) |
Oct 25, 2010 | 3.724 | 3.730 | 3.673 | 3.690 | 790,459 | -0.02(-0.46%) |
Oct 22, 2010 | 3.719 | 3.730 | 3.678 | 3.707 | 701,837 | +0.01(+0.31%) |
Oct 21, 2010 | 3.713 | 3.741 | 3.644 | 3.696 | 783,460 | +0.00(+0.00%) |
Oct 20, 2010 | 3.644 | 3.719 | 3.644 | 3.696 | 854,528 | +0.10(+2.87%) |
Oct 19, 2010 | 3.610 | 3.655 | 3.558 | 3.592 | 997,973 | -0.11(-3.09%) |
Oct 18, 2010 | 3.655 | 3.713 | 3.644 | 3.707 | 950,572 | +0.07(+1.89%) |
Oct 15, 2010 | 3.678 | 3.684 | 3.610 | 3.638 | 1,198,271 | -0.03(-0.78%) |
Oct 14, 2010 | 3.678 | 3.690 | 3.633 | 3.667 | 991,395 | +0.01(+0.31%) |
Oct 13, 2010 | 3.661 | 3.673 | 3.638 | 3.655 | 792,201 | +0.06(+1.75%) |
Oct 12, 2010 | 3.547 | 3.598 | 3.512 | 3.592 | 693,722 | -0.01(-0.16%) |
Oct 11, 2010 | 3.610 | 3.627 | 3.587 | 3.598 | 534,830 | +0.02(+0.48%) |
Oct 08, 2010 | 3.581 | 3.595 | 3.564 | 3.581 | 934,100 | +0.02(+0.48%) |
Oct 07, 2010 | 3.587 | 3.598 | 3.529 | 3.564 | 974,080 | +0.01(+0.16%) |
Oct 06, 2010 | 3.552 | 3.570 | 3.535 | 3.558 | 820,424 | +0.01(+0.16%) |
Oct 05, 2010 | 3.484 | 3.552 | 3.461 | 3.552 | 1,642,146 | +0.14(+4.20%) |
Oct 04, 2010 | 3.432 | 3.446 | 3.386 | 3.409 | 781,984 | -0.05(-1.49%) |
Oct 01, 2010 | 3.461 | 3.495 | 3.438 | 3.461 | 1,893,937 | +0.03(+0.83%) |
Sep 30, 2010 | 3.472 | 3.507 | 3.403 | 3.432 | 1,203,249 | -0.04(-1.16%) |
Sep 29, 2010 | 3.478 | 3.495 | 3.444 | 3.472 | 1,259,783 | -0.02(-0.49%) |
Sep 28, 2010 | 3.472 | 3.501 | 3.409 | 3.489 | 1,513,162 | +0.04(+1.16%) |
Sep 27, 2010 | 3.478 | 3.489 | 3.449 | 3.449 | 533,987 | -0.07(-2.11%) |
Sep 24, 2010 | 3.484 | 3.524 | 3.478 | 3.524 | 3,475,033 | +0.17(+4.95%) |
Sep 23, 2010 | 3.398 | 3.426 | 3.358 | 3.358 | 837,014 | -0.10(-2.98%) |
Sep 22, 2010 | 3.501 | 3.529 | 3.444 | 3.461 | 1,311,524 | -0.03(-0.82%) |
Sep 21, 2010 | 3.472 | 3.552 | 3.466 | 3.489 | 2,122,345 | +0.10(+3.05%) |
Sep 20, 2010 | 3.323 | 3.392 | 3.318 | 3.386 | 3,149,104 | +0.07(+2.25%) |
Sep 17, 2010 | 3.312 | 3.312 | 3.266 | 3.312 | 7,612,704 | -0.01(-0.34%) |
Sep 15, 2010 | 3.260 | 3.323 | 3.249 | 3.323 | 3,787,589 | +0.06(+1.75%) |
Sep 14, 2010 | 3.249 | 3.295 | 3.218 | 3.266 | 794,541 | -0.02(-0.70%) |
Sep 13, 2010 | 3.295 | 3.306 | 3.260 | 3.289 | 751,546 | +0.11(+3.42%) |
Sep 10, 2010 | 3.157 | 3.187 | 3.140 | 3.180 | 475,271 | +0.03(+0.91%) |
Sep 09, 2010 | 3.191 | 3.191 | 3.117 | 3.151 | 654,553 | +0.01(+0.18%) |
Sep 08, 2010 | 3.128 | 3.180 | 3.128 | 3.146 | 571,492 | +0.03(+1.11%) |
Sep 07, 2010 | 3.151 | 3.163 | 3.105 | 3.111 | 1,115,431 | -0.11(-3.55%) |
Sep 03, 2010 | 3.226 | 3.249 | 3.186 | 3.226 | 742,810 | +0.05(+1.44%) |
Sep 02, 2010 | 3.168 | 3.191 | 3.140 | 3.180 | 1,009,679 | +0.07(+2.21%) |
Sep 01, 2010 | 3.037 | 3.131 | 3.037 | 3.111 | 2,602,753 | +0.19(+6.68%) |
Aug 31, 2010 | 2.916 | 2.962 | 2.893 | 2.916 | 1,221 | -0.02(-0.59%) |
Aug 30, 2010 | 2.968 | 2.985 | 2.934 | 2.934 | 800,219 | -0.11(-3.76%) |
Aug 27, 2010 | 3.048 | 3.060 | 2.928 | 3.048 | 1,130,006 | +0.10(+3.50%) |
Aug 26, 2010 | 2.985 | 3.008 | 2.934 | 2.945 | 1,115,669 | -0.05(-1.72%) |
Aug 25, 2010 | 2.916 | 3.008 | 2.893 | 2.997 | 1,741,128 | -0.03(-0.95%) |
Aug 24, 2010 | 3.031 | 3.054 | 2.988 | 3.025 | 1,514,206 | -0.09(-2.76%) |
Aug 23, 2010 | 3.157 | 3.180 | 3.111 | 3.111 | 1,233,268 | -0.05(-1.45%) |
Aug 20, 2010 | 3.174 | 3.174 | 3.123 | 3.157 | 1,246,766 | -0.09(-2.82%) |
Aug 19, 2010 | 3.352 | 3.369 | 3.232 | 3.249 | 990,081 | -0.11(-3.41%) |
Aug 18, 2010 | 3.386 | 3.398 | 3.329 | 3.363 | 901,470 | +0.00(+0.00%) |
Aug 17, 2010 | 3.380 | 3.403 | 3.346 | 3.363 | 1,158,937 | +0.21(+6.53%) |
Aug 16, 2010 | 3.134 | 3.195 | 3.134 | 3.157 | 2,281,095 | +0.00(+0.00%) |
Aug 13, 2010 | 3.157 | 3.174 | 3.140 | 3.157 | 1,177,961 | -0.04(-1.25%) |
Aug 12, 2010 | 3.163 | 3.226 | 3.151 | 3.197 | 2,526,975 | -0.10(-3.13%) |
Aug 11, 2010 | 3.375 | 3.375 | 3.295 | 3.300 | 938,031 | -0.21(-6.04%) |
Aug 10, 2010 | 3.507 | 3.529 | 3.444 | 3.512 | 1,552,465 | -0.09(-2.39%) |
Aug 09, 2010 | 3.598 | 3.610 | 3.570 | 3.598 | 752,027 | +0.01(+0.16%) |
Aug 06, 2010 | 3.592 | 3.604 | 3.518 | 3.592 | 526,425 | +0.00(+0.00%) |
Aug 05, 2010 | 3.587 | 3.598 | 3.552 | 3.592 | 432,207 | -0.03(-0.79%) |
Aug 04, 2010 | 3.633 | 3.690 | 3.592 | 3.621 | 828,870 | +0.01(+0.32%) |
Aug 03, 2010 | 3.592 | 3.638 | 3.564 | 3.610 | 1,141,913 | +0.02(+0.64%) |
Aug 02, 2010 | 3.535 | 3.598 | 3.518 | 3.587 | 716,355 | +0.14(+4.16%) |
Jul 30, 2010 | 3.444 | 3.484 | 3.380 | 3.444 | 867,537 | -0.04(-1.15%) |
Jul 29, 2010 | 3.570 | 3.587 | 3.444 | 3.484 | 3,230,921 | +0.03(+0.83%) |
Jul 28, 2010 | 3.495 | 3.512 | 3.449 | 3.455 | 743,868 | -0.02(-0.50%) |
Jul 27, 2010 | 3.512 | 3.518 | 3.449 | 3.472 | 772,460 | +0.09(+2.71%) |
Jul 26, 2010 | 3.317 | 3.398 | 3.300 | 3.380 | 1,488,445 | +0.02(+0.68%) |
Jul 23, 2010 | 3.266 | 3.365 | 3.249 | 3.358 | 1,416,390 | +0.07(+2.09%) |
Jul 22, 2010 | 3.214 | 3.312 | 3.214 | 3.289 | 1,023,223 | +0.16(+5.13%) |
Jul 21, 2010 | 3.220 | 3.226 | 3.111 | 3.128 | 1,963,144 | -0.08(-2.50%) |
Jul 20, 2010 | 3.146 | 3.217 | 3.134 | 3.209 | 1,964,968 | -0.03(-0.89%) |
Jul 19, 2010 | 3.249 | 3.272 | 3.197 | 3.237 | 896,691 | +0.05(+1.44%) |
Jul 16, 2010 | 3.191 | 3.306 | 3.186 | 3.191 | 1,176,996 | -0.17(-4.95%) |
Jul 15, 2010 | 3.398 | 3.403 | 3.283 | 3.358 | 1,305,709 | -0.02(-0.68%) |
Jul 14, 2010 | 3.363 | 3.415 | 3.346 | 3.380 | 866,963 | -0.02(-0.51%) |
Jul 13, 2010 | 3.358 | 3.398 | 3.340 | 3.398 | 1,044,741 | +0.09(+2.60%) |
Jul 12, 2010 | 3.300 | 3.346 | 3.289 | 3.312 | 737,049 | -0.06(-1.87%) |
Jul 09, 2010 | 3.375 | 3.375 | 3.306 | 3.375 | 809,453 | +0.02(+0.51%) |
Jul 08, 2010 | 3.306 | 3.375 | 3.295 | 3.358 | 1,322,886 | +0.10(+3.17%) |
Jul 07, 2010 | 3.146 | 3.266 | 3.134 | 3.254 | 1,873,425 | +0.10(+3.09%) |
Jul 06, 2010 | 3.203 | 3.220 | 3.105 | 3.157 | 1,296,122 | +0.05(+1.47%) |
Jul 02, 2010 | 3.111 | 3.203 | 3.083 | 3.111 | 1,385,461 | +0.01(+0.37%) |
Jul 01, 2010 | 3.134 | 3.140 | 3.037 | 3.100 | 2,811,074 | +0.07(+2.46%) |
Jun 30, 2010 | 3.088 | 3.134 | 3.020 | 3.025 | 3,163,159 | -0.06(-2.04%) |
Jun 29, 2010 | 3.146 | 3.146 | 3.065 | 3.088 | 2,462,932 | -0.26(-7.71%) |
Jun 25, 2010 | 3.346 | 3.352 | 3.254 | 3.346 | 1,312,942 | -0.01(-0.17%) |
Jun 24, 2010 | 3.409 | 3.409 | 3.317 | 3.352 | 1,126,999 | -0.06(-1.85%) |
Jun 23, 2010 | 3.421 | 3.449 | 3.358 | 3.415 | 1,254,491 | -0.01(-0.33%) |
Jun 22, 2010 | 3.495 | 3.518 | 3.409 | 3.426 | 1,168,215 | -0.13(-3.55%) |
Jun 21, 2010 | 3.598 | 3.616 | 3.524 | 3.552 | 1,453,919 | +0.05(+1.31%) |
Jun 18, 2010 | 3.507 | 3.529 | 3.478 | 3.507 | 1,087,220 | -0.02(-0.65%) |
Jun 17, 2010 | 3.552 | 3.561 | 3.484 | 3.529 | 1,308,646 | -0.01(-0.32%) |
Jun 16, 2010 | 3.529 | 3.575 | 3.518 | 3.541 | 2,043,943 | +0.03(+0.82%) |
Jun 15, 2010 | 3.444 | 3.518 | 3.409 | 3.512 | 2,284,676 | +0.23(+6.98%) |
Jun 14, 2010 | 3.317 | 3.358 | 3.277 | 3.283 | 1,658,081 | +0.10(+3.06%) |
Jun 11, 2010 | 3.100 | 3.191 | 3.100 | 3.186 | 1,207,481 | +0.02(+0.54%) |
Jun 10, 2010 | 3.100 | 3.174 | 3.094 | 3.168 | 1,936,656 | +0.17(+5.74%) |
Jun 09, 2010 | 3.054 | 3.088 | 2.974 | 2.997 | 5,079,769 | -0.06(-2.06%) |
Jun 08, 2010 | 3.002 | 3.065 | 2.951 | 3.060 | 3,154,139 | +0.08(+2.69%) |
Jun 07, 2010 | 3.077 | 3.094 | 2.979 | 2.979 | 1,874,159 | -0.04(-1.33%) |
Jun 04, 2010 | 3.020 | 3.157 | 3.008 | 3.020 | 7,433,085 | -0.29(-8.67%) |
Jun 03, 2010 | 3.358 | 3.386 | 3.266 | 3.306 | 3,381,311 | -0.01(-0.35%) |
Jun 02, 2010 | 3.203 | 3.323 | 3.191 | 3.317 | 2,253,332 | +0.13(+4.14%) |
Jun 01, 2010 | 3.168 | 3.283 | 3.163 | 3.186 | 1,708,831 | -0.08(-2.46%) |
May 28, 2010 | 3.266 | 3.340 | 3.232 | 3.266 | 1,730,941 | -0.10(-2.90%) |
May 27, 2010 | 3.237 | 3.369 | 3.220 | 3.363 | 1,797,929 | +0.29(+9.51%) |
May 26, 2010 | 3.134 | 3.174 | 3.060 | 3.071 | 6,215,549 | -0.09(-2.90%) |
May 25, 2010 | 3.048 | 3.174 | 3.022 | 3.163 | 2,737,622 | -0.05(-1.43%) |
May 24, 2010 | 3.289 | 3.300 | 3.209 | 3.209 | 7,544,941 | -0.20(-5.88%) |
May 21, 2010 | 3.272 | 3.415 | 3.266 | 3.409 | 14,177,477 | +0.10(+3.12%) |
May 20, 2010 | 3.277 | 3.403 | 3.260 | 3.306 | 21,079,010 | -0.22(-6.33%) |
May 19, 2010 | 3.478 | 3.547 | 3.438 | 3.529 | 2,489,794 | +0.07(+2.16%) |
May 18, 2010 | 3.615 | 3.633 | 3.438 | 3.455 | 3,932,698 | -0.07(-1.95%) |
May 17, 2010 | 3.518 | 3.535 | 3.389 | 3.524 | 3,990,043 | +0.02(+0.49%) |
May 14, 2010 | 3.507 | 3.575 | 3.438 | 3.507 | 4,137,789 | -0.12(-3.32%) |
May 13, 2010 | 3.667 | 3.696 | 3.615 | 3.627 | 1,398,113 | -0.11(-2.91%) |
May 12, 2010 | 3.696 | 3.764 | 3.678 | 3.736 | 2,210,628 | -0.01(-0.31%) |
May 11, 2010 | 3.839 | 3.862 | 3.736 | 3.747 | 1,838,290 | -0.10(-2.68%) |
May 10, 2010 | 3.844 | 3.868 | 3.810 | 3.850 | 4,364,935 | +0.48(+14.09%) |
May 07, 2010 | 3.421 | 3.466 | 3.260 | 3.375 | 6,441,332 | -0.05(-1.34%) |
May 06, 2010 | 3.604 | 3.655 | 3.002 | 3.421 | 7,327,576 | -0.28(-7.44%) |
May 05, 2010 | 3.713 | 3.764 | 3.678 | 3.696 | 4,517,022 | -0.13(-3.44%) |
May 04, 2010 | 3.885 | 3.885 | 3.770 | 3.827 | 5,591,023 | -0.23(-5.78%) |
May 03, 2010 | 4.028 | 4.102 | 4.005 | 4.062 | 2,614,631 | +0.04(+1.00%) |
Apr 30, 2010 | 4.085 | 4.097 | 3.999 | 4.022 | 6,588,519 | -0.05(-1.13%) |
Apr 29, 2010 | 3.968 | 4.097 | 3.953 | 4.068 | 3,306,896 | +0.19(+5.03%) |
Apr 28, 2010 | 3.890 | 3.925 | 3.833 | 3.873 | 12,360,394 | -0.03(-0.88%) |
Apr 27, 2010 | 4.011 | 4.062 | 3.885 | 3.908 | 10,668,075 | -0.14(-3.40%) |
Apr 26, 2010 | 4.016 | 4.080 | 4.016 | 4.045 | 3,479,829 | -0.05(-1.12%) |
Apr 23, 2010 | 4.051 | 4.102 | 4.022 | 4.091 | 1,994,647 | +0.04(+0.99%) |
Apr 22, 2010 | 3.965 | 4.051 | 3.936 | 4.051 | 1,967,455 | -0.03(-0.70%) |
Apr 21, 2010 | 4.097 | 4.114 | 4.039 | 4.080 | 1,034,236 | -0.08(-1.93%) |
Apr 20, 2010 | 4.154 | 4.177 | 4.120 | 4.160 | 1,496,786 | +0.02(+0.55%) |
Apr 19, 2010 | 4.062 | 4.154 | 4.039 | 4.137 | 3,002,590 | -0.02(-0.55%) |
Apr 16, 2010 | 4.183 | 4.211 | 4.114 | 4.160 | 1,996,136 | -0.06(-1.49%) |
Apr 15, 2010 | 4.188 | 4.251 | 4.188 | 4.223 | 2,096,331 | -0.02(-0.54%) |
Apr 14, 2010 | 4.171 | 4.246 | 4.154 | 4.246 | 1,939,197 | +0.13(+3.20%) |
Apr 13, 2010 | 4.137 | 4.143 | 4.074 | 4.114 | 1,922,873 | -0.05(-1.10%) |
Apr 12, 2010 | 4.160 | 4.182 | 4.148 | 4.160 | 719,706 | +0.06(+1.54%) |
Apr 09, 2010 | 4.051 | 4.097 | 4.034 | 4.097 | 820,674 | +0.08(+2.00%) |
Apr 08, 2010 | 3.994 | 4.034 | 3.976 | 4.016 | 2,206,916 | -0.01(-0.14%) |
Apr 07, 2010 | 4.039 | 4.051 | 3.999 | 4.022 | 1,830,225 | -0.02(-0.43%) |
Apr 06, 2010 | 3.994 | 4.045 | 3.982 | 4.039 | 647,869 | +0.03(+0.71%) |
Apr 05, 2010 | 4.005 | 4.022 | 3.994 | 4.011 | 335,604 | +0.02(+0.43%) |