Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 4.584 | 4.664 | 4.460 | 4.612 | 15,948,665 | +0.00(+0.00%) |
Oct 28, 2011 | 4.344 | 4.666 | 4.310 | 4.612 | 16,149,740 | +0.27(+6.12%) |
Oct 27, 2011 | 4.258 | 4.384 | 4.252 | 4.346 | 21,486,194 | +0.19(+4.57%) |
Oct 26, 2011 | 4.124 | 4.220 | 4.052 | 4.156 | 34,959,348 | -0.14(-3.17%) |
Oct 25, 2011 | 4.044 | 4.300 | 3.976 | 4.292 | 50,092,600 | +0.47(+12.24%) |
Oct 24, 2011 | 3.616 | 3.868 | 3.554 | 3.824 | 24,647,700 | +0.30(+8.39%) |
Oct 21, 2011 | 3.698 | 3.708 | 3.508 | 3.528 | 12,686,720 | -0.12(-3.18%) |
Oct 20, 2011 | 3.722 | 3.752 | 3.522 | 3.644 | 14,539,740 | -0.06(-1.51%) |
Oct 19, 2011 | 3.928 | 3.938 | 3.658 | 3.700 | 11,126,575 | -0.23(-5.85%) |
Oct 18, 2011 | 3.874 | 3.964 | 3.780 | 3.930 | 6,379,530 | +0.08(+1.97%) |
Oct 17, 2011 | 3.956 | 3.956 | 3.800 | 3.854 | 7,886,025 | -0.11(-2.73%) |
Oct 14, 2011 | 3.764 | 3.992 | 3.724 | 3.962 | 12,969,420 | +0.25(+6.68%) |
Oct 13, 2011 | 3.504 | 3.720 | 3.501 | 3.714 | 13,315,120 | +0.17(+4.80%) |
Oct 12, 2011 | 3.676 | 3.710 | 3.530 | 3.544 | 10,691,335 | -0.11(-3.01%) |
Oct 11, 2011 | 3.634 | 3.694 | 3.598 | 3.654 | 11,752,630 | -0.06(-1.56%) |
Oct 10, 2011 | 3.624 | 3.728 | 3.618 | 3.712 | 8,186,350 | +0.12(+3.46%) |
Oct 07, 2011 | 3.576 | 3.658 | 3.514 | 3.588 | 9,632,885 | +0.01(+0.39%) |
Oct 06, 2011 | 3.472 | 3.596 | 3.354 | 3.574 | 11,441,340 | +0.17(+4.93%) |
Oct 05, 2011 | 3.322 | 3.450 | 3.238 | 3.406 | 9,814,390 | +0.08(+2.41%) |
Oct 04, 2011 | 3.248 | 3.382 | 3.160 | 3.326 | 11,964,370 | +0.02(+0.60%) |
Oct 03, 2011 | 3.324 | 3.418 | 3.281 | 3.306 | 12,126,665 | -0.05(-1.61%) |
Sep 30, 2011 | 3.316 | 3.470 | 3.272 | 3.360 | 15,192,145 | +0.00(+0.00%) |
Sep 29, 2011 | 3.456 | 3.496 | 3.222 | 3.360 | 9,284,445 | -0.03(-0.94%) |
Sep 28, 2011 | 3.476 | 3.514 | 3.384 | 3.392 | 7,728,560 | -0.08(-2.25%) |
Sep 27, 2011 | 3.554 | 3.598 | 3.454 | 3.470 | 7,728,885 | -0.04(-1.03%) |
Sep 26, 2011 | 3.270 | 3.520 | 3.250 | 3.506 | 15,057,795 | +0.26(+7.88%) |
Sep 23, 2011 | 3.290 | 3.338 | 3.156 | 3.250 | 19,399,754 | -0.07(-2.11%) |
Sep 22, 2011 | 3.386 | 3.494 | 3.188 | 3.320 | 13,796,645 | -0.18(-5.25%) |
Sep 21, 2011 | 3.500 | 3.630 | 3.500 | 3.504 | 9,858,235 | +0.03(+0.75%) |
Sep 20, 2011 | 3.710 | 3.738 | 3.478 | 3.478 | 9,890,590 | -0.20(-5.39%) |
Sep 19, 2011 | 3.572 | 3.722 | 3.540 | 3.676 | 13,723,120 | +0.05(+1.27%) |
Sep 16, 2011 | 3.776 | 3.796 | 3.624 | 3.630 | 14,488,880 | -0.15(-4.02%) |
Sep 15, 2011 | 3.762 | 3.798 | 3.684 | 3.782 | 8,337,945 | +0.06(+1.56%) |
Sep 14, 2011 | 3.510 | 3.800 | 3.500 | 3.724 | 15,235,835 | +0.23(+6.46%) |
Sep 13, 2011 | 3.500 | 3.520 | 3.426 | 3.498 | 9,639,955 | +0.01(+0.23%) |
Sep 12, 2011 | 3.458 | 3.536 | 3.380 | 3.490 | 13,243,115 | -0.04(-1.02%) |
Sep 09, 2011 | 3.642 | 3.668 | 3.496 | 3.526 | 10,396,720 | -0.17(-4.50%) |
Sep 08, 2011 | 3.760 | 3.770 | 3.617 | 3.692 | 11,075,650 | -0.08(-2.07%) |
Sep 07, 2011 | 3.700 | 3.800 | 3.594 | 3.770 | 12,214,690 | +0.13(+3.57%) |
Sep 06, 2011 | 3.550 | 3.650 | 3.482 | 3.640 | 12,515,585 | -0.04(-1.09%) |
Sep 02, 2011 | 3.752 | 3.800 | 3.646 | 3.680 | 7,659,055 | -0.13(-3.46%) |
Sep 01, 2011 | 3.824 | 3.920 | 3.800 | 3.812 | 6,377,010 | -0.01(-0.37%) |
Aug 31, 2011 | 3.790 | 3.892 | 3.786 | 3.826 | 12,579,620 | +0.06(+1.65%) |
Aug 30, 2011 | 3.784 | 3.858 | 3.760 | 3.764 | 9,504,135 | -0.05(-1.26%) |
Aug 29, 2011 | 3.778 | 3.855 | 3.746 | 3.812 | 9,664,925 | +0.09(+2.42%) |
Aug 26, 2011 | 3.478 | 3.722 | 3.452 | 3.722 | 5,254,420 | +0.22(+6.40%) |
Aug 25, 2011 | 3.642 | 3.642 | 3.446 | 3.498 | 6,552,685 | -0.07(-1.96%) |
Aug 24, 2011 | 3.706 | 3.736 | 3.518 | 3.568 | 11,014,920 | -0.13(-3.46%) |
Aug 23, 2011 | 3.486 | 3.710 | 3.420 | 3.696 | 7,695,270 | +0.24(+7.07%) |
Aug 22, 2011 | 3.572 | 3.652 | 3.390 | 3.452 | 11,798,285 | -0.06(-1.60%) |
Aug 19, 2011 | 3.700 | 3.802 | 3.468 | 3.508 | 10,206,550 | -0.23(-6.20%) |
Aug 18, 2011 | 4.028 | 4.028 | 3.704 | 3.740 | 9,047,980 | -0.43(-10.27%) |
Aug 17, 2011 | 4.126 | 4.358 | 4.104 | 4.168 | 15,647,945 | +0.10(+2.56%) |
Aug 16, 2011 | 4.078 | 4.118 | 4.010 | 4.064 | 7,521,850 | -0.06(-1.36%) |
Aug 15, 2011 | 4.100 | 4.186 | 4.060 | 4.120 | 8,259,765 | +0.18(+4.52%) |
Aug 12, 2011 | 3.924 | 3.994 | 3.778 | 3.942 | 9,568,690 | +0.05(+1.28%) |
Aug 11, 2011 | 3.672 | 3.938 | 3.660 | 3.892 | 14,206,255 | +0.26(+7.10%) |
Aug 10, 2011 | 3.758 | 3.778 | 3.612 | 3.634 | 12,089,420 | -0.20(-5.32%) |
Aug 09, 2011 | 3.764 | 3.844 | 3.568 | 3.838 | 19,527,784 | +0.24(+6.64%) |
Aug 08, 2011 | 3.700 | 3.876 | 3.520 | 3.599 | 23,894,624 | -0.32(-8.28%) |
Aug 05, 2011 | 4.186 | 4.230 | 3.794 | 3.924 | 21,984,110 | -0.24(-5.67%) |
Aug 04, 2011 | 4.160 | 4.286 | 4.112 | 4.160 | 20,691,880 | -0.06(-1.33%) |
Aug 03, 2011 | 4.046 | 4.218 | 4.012 | 4.216 | 19,787,930 | +0.19(+4.72%) |
Aug 02, 2011 | 4.012 | 4.244 | 4.000 | 4.026 | 12,020,730 | -0.02(-0.54%) |
Aug 01, 2011 | 4.120 | 4.160 | 3.982 | 4.048 | 11,132,920 | -0.02(-0.39%) |
Jul 29, 2011 | 3.916 | 4.146 | 3.780 | 4.064 | 18,630,874 | +0.10(+2.63%) |
Jul 28, 2011 | 3.964 | 4.066 | 3.890 | 3.960 | 15,010,050 | -0.00(-0.05%) |
Jul 27, 2011 | 4.080 | 4.080 | 3.940 | 3.962 | 14,941,980 | -0.18(-4.25%) |
Jul 26, 2011 | 4.098 | 4.158 | 4.002 | 4.138 | 15,429,565 | +0.02(+0.49%) |
Jul 25, 2011 | 4.144 | 4.264 | 4.094 | 4.118 | 16,995,974 | -0.10(-2.37%) |
Jul 22, 2011 | 4.263 | 4.294 | 4.160 | 4.218 | 19,569,004 | +0.08(+1.88%) |
Jul 21, 2011 | 4.322 | 4.400 | 4.128 | 4.140 | 27,974,844 | -0.18(-4.21%) |
Jul 20, 2011 | 4.470 | 4.478 | 3.970 | 4.322 | 99,581,440 | -1.03(-19.31%) |
Jul 19, 2011 | 5.308 | 5.472 | 5.308 | 5.356 | 21,958,250 | +0.05(+0.94%) |
Jul 18, 2011 | 5.356 | 5.474 | 5.266 | 5.306 | 8,997,330 | -0.06(-1.19%) |
Jul 15, 2011 | 5.444 | 5.486 | 5.336 | 5.370 | 6,173,590 | -0.03(-0.48%) |
Jul 14, 2011 | 5.532 | 5.560 | 5.300 | 5.396 | 6,954,535 | -0.10(-1.82%) |
Jul 13, 2011 | 5.408 | 5.592 | 5.408 | 5.496 | 7,792,135 | +0.12(+2.31%) |
Jul 12, 2011 | 5.458 | 5.462 | 5.284 | 5.372 | 8,071,935 | -0.10(-1.79%) |
Jul 11, 2011 | 5.522 | 5.574 | 5.424 | 5.470 | 5,657,080 | -0.14(-2.50%) |
Jul 08, 2011 | 5.384 | 5.642 | 5.302 | 5.610 | 9,887,820 | +0.09(+1.67%) |
Jul 07, 2011 | 5.696 | 5.712 | 5.446 | 5.518 | 11,291,245 | -0.12(-2.06%) |
Jul 06, 2011 | 5.580 | 5.644 | 5.508 | 5.634 | 8,301,790 | +0.05(+0.97%) |
Jul 05, 2011 | 5.560 | 5.634 | 5.538 | 5.580 | 9,440,375 | +0.06(+1.16%) |
Jul 01, 2011 | 5.426 | 5.528 | 5.426 | 5.516 | 5,848,085 | +0.06(+1.06%) |
Jun 30, 2011 | 5.382 | 5.468 | 5.344 | 5.458 | 11,036,560 | +0.08(+1.41%) |
Jun 29, 2011 | 5.378 | 5.438 | 5.290 | 5.382 | 9,842,915 | +0.04(+0.75%) |
Jun 28, 2011 | 5.212 | 5.350 | 5.192 | 5.342 | 14,529,205 | +0.14(+2.69%) |
Jun 27, 2011 | 5.186 | 5.272 | 5.128 | 5.202 | 13,771,605 | +0.03(+0.62%) |
Jun 24, 2011 | 5.040 | 5.254 | 4.982 | 5.170 | 65,763,124 | +0.15(+2.91%) |
Jun 23, 2011 | 4.836 | 5.036 | 4.760 | 5.024 | 10,337,785 | +0.09(+1.87%) |
Jun 22, 2011 | 4.900 | 5.072 | 4.788 | 4.932 | 11,992,970 | +0.00(+0.08%) |
Jun 21, 2011 | 4.574 | 5.000 | 4.546 | 4.928 | 14,161,660 | +0.38(+8.45%) |
Jun 20, 2011 | 4.524 | 4.572 | 4.450 | 4.544 | 6,043,660 | +0.01(+0.26%) |
Jun 17, 2011 | 4.674 | 4.712 | 4.524 | 4.532 | 8,909,920 | -0.10(-2.20%) |
Jun 16, 2011 | 4.450 | 4.668 | 4.450 | 4.634 | 9,378,665 | +0.17(+3.85%) |
Jun 15, 2011 | 4.542 | 4.584 | 4.456 | 4.462 | 5,074,555 | -0.12(-2.53%) |
Jun 14, 2011 | 4.586 | 4.685 | 4.538 | 4.578 | 6,006,060 | +0.03(+0.62%) |
Jun 13, 2011 | 4.532 | 4.660 | 4.500 | 4.550 | 6,069,725 | +0.02(+0.40%) |
Jun 10, 2011 | 4.756 | 4.778 | 4.507 | 4.532 | 7,967,385 | -0.23(-4.75%) |
Jun 09, 2011 | 4.796 | 4.846 | 4.724 | 4.758 | 4,436,060 | -0.03(-0.67%) |
Jun 08, 2011 | 4.842 | 4.884 | 4.750 | 4.790 | 8,147,610 | -0.05(-1.03%) |
Jun 07, 2011 | 4.786 | 4.854 | 4.674 | 4.840 | 9,972,115 | +0.10(+2.11%) |
Jun 06, 2011 | 4.794 | 4.848 | 4.662 | 4.740 | 10,646,110 | +0.05(+1.11%) |
Jun 03, 2011 | 4.660 | 4.786 | 4.624 | 4.688 | 8,487,240 | +0.04(+0.86%) |
May 24, 2011 | 4.698 | 4.726 | 4.632 | 4.648 | 7,110,000 | -0.04(-0.77%) |
May 23, 2011 | 4.759 | 4.785 | 4.673 | 4.684 | 4,697,760 | -0.17(-3.48%) |
May 20, 2011 | 4.860 | 4.876 | 4.772 | 4.853 | 4,874,290 | -0.01(-0.22%) |
May 19, 2011 | 4.772 | 4.946 | 4.721 | 4.864 | 9,421,070 | +0.13(+2.80%) |
May 18, 2011 | 4.685 | 4.744 | 4.642 | 4.731 | 6,974,770 | +0.07(+1.41%) |
May 17, 2011 | 4.650 | 4.769 | 4.626 | 4.665 | 7,043,240 | -0.01(-0.32%) |
May 16, 2011 | 4.664 | 4.780 | 4.645 | 4.680 | 9,255,270 | -0.02(-0.34%) |
May 13, 2011 | 4.724 | 4.792 | 4.677 | 4.696 | 5,440,090 | -0.00(-0.11%) |
May 12, 2011 | 4.558 | 4.735 | 4.558 | 4.701 | 6,030,010 | +0.09(+2.04%) |
May 11, 2011 | 4.732 | 4.732 | 4.543 | 4.607 | 3,563,630 | -0.11(-2.41%) |
May 10, 2011 | 4.772 | 4.786 | 4.685 | 4.721 | 4,681,560 | -0.02(-0.48%) |
May 09, 2011 | 4.654 | 4.782 | 4.617 | 4.744 | 8,110,390 | +0.09(+2.00%) |
May 06, 2011 | 4.660 | 4.750 | 4.607 | 4.651 | 8,922,650 | +0.03(+0.69%) |
May 05, 2011 | 4.350 | 4.709 | 4.300 | 4.619 | 15,543,720 | +0.20(+4.57%) |
May 04, 2011 | 4.501 | 4.528 | 4.410 | 4.417 | 10,006,750 | -0.11(-2.34%) |
May 03, 2011 | 4.637 | 4.700 | 4.350 | 4.523 | 17,073,890 | -0.10(-2.21%) |
May 02, 2011 | 4.680 | 4.921 | 4.623 | 4.625 | 11,759,810 | -0.25(-5.03%) |
Apr 29, 2011 | 4.777 | 4.900 | 4.774 | 4.870 | 12,901,170 | +0.09(+1.95%) |
Apr 28, 2011 | 4.491 | 4.850 | 4.466 | 4.777 | 37,180,908 | +0.60(+14.47%) |
Apr 27, 2011 | 4.103 | 4.175 | 3.980 | 4.173 | 10,208,790 | +0.06(+1.41%) |
Apr 26, 2011 | 4.097 | 4.196 | 4.095 | 4.115 | 9,427,670 | +0.03(+0.71%) |
Apr 25, 2011 | 4.060 | 4.097 | 3.941 | 4.086 | 5,823,340 | +0.04(+1.09%) |
Apr 21, 2011 | 4.068 | 4.093 | 3.991 | 4.042 | 3,634,240 | +0.01(+0.30%) |
Apr 20, 2011 | 3.907 | 4.031 | 3.877 | 4.030 | 8,915,400 | +0.15(+3.95%) |
Apr 19, 2011 | 3.930 | 3.948 | 3.829 | 3.877 | 6,340,770 | -0.05(-1.17%) |
Apr 18, 2011 | 3.996 | 3.996 | 3.882 | 3.923 | 5,423,080 | -0.14(-3.37%) |
Apr 15, 2011 | 3.994 | 4.061 | 3.921 | 4.060 | 7,931,170 | +0.04(+1.10%) |
Apr 14, 2011 | 3.990 | 4.062 | 3.924 | 4.016 | 6,037,740 | -0.01(-0.32%) |
Apr 13, 2011 | 3.852 | 4.067 | 3.852 | 4.029 | 15,216,720 | +0.24(+6.36%) |
Apr 12, 2011 | 3.870 | 3.909 | 3.758 | 3.788 | 7,980,420 | -0.12(-3.02%) |
Apr 11, 2011 | 3.973 | 4.010 | 3.852 | 3.906 | 6,899,480 | -0.05(-1.26%) |
Apr 08, 2011 | 4.007 | 4.022 | 3.920 | 3.956 | 7,313,240 | -0.02(-0.63%) |
Apr 07, 2011 | 4.175 | 4.199 | 3.927 | 3.981 | 16,742,660 | -0.22(-5.21%) |
Apr 06, 2011 | 4.458 | 4.488 | 4.169 | 4.200 | 12,353,090 | -0.25(-5.60%) |
Apr 05, 2011 | 4.332 | 4.450 | 4.289 | 4.449 | 8,705,510 | +0.10(+2.30%) |
Apr 04, 2011 | 4.179 | 4.357 | 4.157 | 4.349 | 17,965,140 | +0.27(+6.65%) |
Apr 01, 2011 | 4.453 | 4.490 | 3.903 | 4.078 | 32,045,210 | -0.34(-7.63%) |
Mar 31, 2011 | 4.315 | 4.435 | 4.290 | 4.415 | 9,744,460 | +0.12(+2.67%) |
Mar 30, 2011 | 4.337 | 4.404 | 4.297 | 4.300 | 4,915,570 | -0.04(-0.92%) |
Mar 29, 2011 | 4.229 | 4.360 | 4.185 | 4.340 | 6,886,710 | +0.11(+2.58%) |
Mar 28, 2011 | 4.300 | 4.307 | 4.211 | 4.231 | 4,668,390 | -0.07(-1.72%) |
Mar 25, 2011 | 4.203 | 4.320 | 4.203 | 4.305 | 5,692,780 | +0.13(+3.21%) |
Mar 24, 2011 | 4.128 | 4.213 | 4.098 | 4.171 | 6,982,290 | +0.07(+1.68%) |
Mar 23, 2011 | 4.206 | 4.210 | 4.060 | 4.102 | 9,496,670 | -0.13(-3.03%) |
Mar 22, 2011 | 4.394 | 4.394 | 4.190 | 4.230 | 6,069,170 | -0.15(-3.38%) |
Mar 21, 2011 | 4.322 | 4.383 | 4.253 | 4.378 | 5,877,050 | +0.15(+3.50%) |
Mar 18, 2011 | 4.191 | 4.245 | 4.169 | 4.230 | 9,347,160 | +0.09(+2.05%) |
Mar 17, 2011 | 4.154 | 4.221 | 4.111 | 4.145 | 5,379,600 | +0.04(+1.02%) |
Mar 16, 2011 | 4.224 | 4.265 | 4.092 | 4.103 | 9,654,490 | -0.12(-2.86%) |
Mar 15, 2011 | 4.142 | 4.297 | 4.075 | 4.224 | 10,458,540 | -0.14(-3.16%) |
Mar 14, 2011 | 4.281 | 4.365 | 4.275 | 4.362 | 4,585,300 | +0.06(+1.44%) |
Mar 11, 2011 | 4.199 | 4.321 | 4.169 | 4.300 | 6,256,720 | +0.08(+2.02%) |
Mar 10, 2011 | 4.299 | 4.346 | 4.202 | 4.215 | 6,668,580 | -0.11(-2.45%) |
Mar 09, 2011 | 4.325 | 4.395 | 4.270 | 4.321 | 4,669,790 | -0.01(-0.16%) |
Mar 08, 2011 | 4.390 | 4.399 | 4.291 | 4.328 | 5,256,810 | +0.02(+0.39%) |
Mar 07, 2011 | 4.337 | 4.362 | 4.161 | 4.311 | 6,979,480 | -0.01(-0.32%) |
Mar 04, 2011 | 4.240 | 4.341 | 4.228 | 4.325 | 7,800,990 | +0.10(+2.42%) |
Mar 03, 2011 | 4.072 | 4.250 | 4.063 | 4.223 | 10,791,950 | +0.19(+4.61%) |
Mar 02, 2011 | 3.960 | 4.043 | 3.872 | 4.037 | 6,683,470 | +0.07(+1.76%) |
Mar 01, 2011 | 4.100 | 4.120 | 3.963 | 3.967 | 7,424,050 | -0.12(-2.86%) |
Feb 28, 2011 | 4.196 | 4.196 | 4.023 | 4.084 | 6,250,950 | -0.07(-1.59%) |
Feb 25, 2011 | 4.078 | 4.202 | 4.078 | 4.150 | 12,635,570 | +0.07(+1.77%) |
Feb 24, 2011 | 4.045 | 4.175 | 4.028 | 4.078 | 9,243,470 | +0.09(+2.26%) |
Feb 23, 2011 | 3.950 | 4.025 | 3.804 | 3.988 | 11,265,260 | +0.03(+0.68%) |
Feb 22, 2011 | 4.111 | 4.119 | 3.942 | 3.961 | 9,536,610 | -0.21(-5.01%) |
Feb 18, 2011 | 4.148 | 4.199 | 4.118 | 4.170 | 6,634,150 | +0.04(+0.94%) |
Feb 17, 2011 | 4.057 | 4.169 | 4.025 | 4.131 | 10,895,980 | +0.00(+0.12%) |
Feb 16, 2011 | 4.053 | 4.142 | 4.019 | 4.126 | 6,089,320 | +0.08(+1.98%) |
Feb 15, 2011 | 4.073 | 4.113 | 3.962 | 4.046 | 8,648,710 | -0.05(-1.32%) |
Feb 14, 2011 | 4.063 | 4.175 | 4.032 | 4.100 | 6,688,810 | +0.04(+0.91%) |
Feb 11, 2011 | 4.033 | 4.078 | 3.985 | 4.063 | 3,754,090 | -0.00(-0.07%) |
Feb 10, 2011 | 3.971 | 4.083 | 3.877 | 4.066 | 7,371,940 | +0.05(+1.22%) |
Feb 09, 2011 | 4.099 | 4.121 | 4.003 | 4.017 | 5,758,920 | -0.03(-0.74%) |
Feb 08, 2011 | 3.962 | 4.058 | 3.962 | 4.047 | 6,686,210 | +0.07(+1.79%) |
Feb 07, 2011 | 4.088 | 4.196 | 3.938 | 3.976 | 11,233,940 | -0.11(-2.72%) |
Feb 04, 2011 | 3.900 | 4.100 | 3.883 | 4.087 | 18,076,910 | +0.20(+5.12%) |
Feb 03, 2011 | 3.900 | 3.915 | 3.818 | 3.888 | 5,219,040 | -0.01(-0.33%) |
Feb 02, 2011 | 3.926 | 3.949 | 3.892 | 3.901 | 8,051,210 | -0.05(-1.14%) |
Feb 01, 2011 | 3.852 | 3.973 | 3.820 | 3.946 | 11,143,830 | +0.10(+2.63%) |
Jan 31, 2011 | 3.641 | 3.884 | 3.630 | 3.845 | 12,925,600 | +0.15(+4.06%) |
Jan 28, 2011 | 3.805 | 3.844 | 3.595 | 3.695 | 10,792,460 | -0.08(-2.25%) |
Jan 27, 2011 | 3.974 | 3.978 | 3.769 | 3.780 | 9,571,390 | -0.19(-4.67%) |
Jan 26, 2011 | 3.557 | 3.975 | 3.539 | 3.965 | 41,091,460 | +0.57(+16.89%) |
Jan 25, 2011 | 3.401 | 3.412 | 3.283 | 3.392 | 15,243,500 | -0.06(-1.65%) |
Jan 24, 2011 | 3.490 | 3.529 | 3.376 | 3.449 | 6,868,880 | -0.06(-1.71%) |
Jan 21, 2011 | 3.524 | 3.531 | 3.437 | 3.509 | 6,884,270 | +0.01(+0.40%) |
Jan 20, 2011 | 3.450 | 3.543 | 3.344 | 3.495 | 8,738,540 | -0.06(-1.80%) |
Jan 19, 2011 | 3.582 | 3.636 | 3.550 | 3.559 | 10,967,110 | -0.11(-2.95%) |
Jan 18, 2011 | 3.740 | 3.740 | 3.600 | 3.667 | 10,440,340 | -0.07(-1.87%) |
Jan 14, 2011 | 3.699 | 3.747 | 3.585 | 3.737 | 9,041,630 | +0.06(+1.58%) |
Jan 13, 2011 | 3.687 | 3.800 | 3.655 | 3.679 | 8,137,180 | +0.02(+0.57%) |
Jan 12, 2011 | 3.640 | 3.681 | 3.583 | 3.658 | 3,147,760 | +0.05(+1.44%) |
Jan 11, 2011 | 3.647 | 3.678 | 3.593 | 3.606 | 3,228,810 | +0.00(+0.14%) |
Jan 10, 2011 | 3.548 | 3.610 | 3.478 | 3.601 | 5,598,490 | +0.08(+2.21%) |
Jan 07, 2011 | 3.655 | 3.666 | 3.500 | 3.523 | 4,275,240 | -0.11(-3.16%) |
Jan 06, 2011 | 3.648 | 3.692 | 3.600 | 3.638 | 5,713,980 | -0.01(-0.33%) |
Jan 05, 2011 | 3.500 | 3.695 | 3.494 | 3.650 | 14,326,310 | +0.15(+4.38%) |
Jan 04, 2011 | 3.338 | 3.500 | 3.316 | 3.497 | 11,694,950 | +0.19(+5.65%) |
Jan 03, 2011 | 3.265 | 3.339 | 3.247 | 3.310 | 5,036,010 | +0.08(+2.32%) |
Dec 31, 2010 | 3.225 | 3.250 | 3.181 | 3.235 | 1,888,140 | +0.02(+0.53%) |
Dec 30, 2010 | 3.212 | 3.265 | 3.207 | 3.218 | 2,704,960 | +0.00(+0.00%) |
Dec 29, 2010 | 3.179 | 3.249 | 3.154 | 3.218 | 3,351,560 | +0.05(+1.67%) |
Dec 28, 2010 | 3.253 | 3.261 | 3.141 | 3.165 | 1,761,500 | -0.09(-2.65%) |
Dec 27, 2010 | 3.133 | 3.265 | 3.100 | 3.251 | 3,315,150 | +0.12(+3.70%) |
Dec 23, 2010 | 3.170 | 3.205 | 3.132 | 3.135 | 2,035,130 | -0.03(-1.04%) |
Dec 22, 2010 | 3.181 | 3.202 | 3.156 | 3.168 | 3,126,620 | -0.03(-0.94%) |
Dec 21, 2010 | 3.210 | 3.228 | 3.178 | 3.198 | 3,123,320 | -0.00(-0.12%) |
Dec 20, 2010 | 3.200 | 3.263 | 3.139 | 3.202 | 4,555,660 | -0.01(-0.25%) |
Dec 17, 2010 | 3.175 | 3.214 | 3.145 | 3.210 | 8,686,440 | +0.03(+1.01%) |
Dec 16, 2010 | 3.154 | 3.193 | 3.134 | 3.178 | 2,810,170 | +0.04(+1.18%) |
Dec 15, 2010 | 3.111 | 3.155 | 3.085 | 3.141 | 4,417,970 | +0.03(+1.06%) |
Dec 14, 2010 | 3.198 | 3.223 | 3.062 | 3.108 | 7,700,580 | -0.08(-2.60%) |
Dec 13, 2010 | 3.352 | 3.387 | 3.185 | 3.191 | 5,677,370 | -0.14(-4.26%) |
Dec 10, 2010 | 3.355 | 3.391 | 3.306 | 3.333 | 3,222,280 | -0.01(-0.39%) |
Dec 09, 2010 | 3.295 | 3.400 | 3.252 | 3.346 | 6,617,780 | +0.08(+2.36%) |
Dec 08, 2010 | 3.271 | 3.300 | 3.210 | 3.269 | 2,751,420 | -0.00(-0.06%) |
Dec 07, 2010 | 3.317 | 3.330 | 3.261 | 3.271 | 5,272,450 | -0.02(-0.61%) |
Dec 06, 2010 | 3.339 | 3.393 | 3.276 | 3.291 | 5,054,710 | -0.04(-1.05%) |
Dec 03, 2010 | 3.241 | 3.385 | 3.202 | 3.326 | 7,147,250 | +0.08(+2.53%) |
Dec 02, 2010 | 3.170 | 3.273 | 3.109 | 3.244 | 7,183,510 | +0.02(+0.75%) |
Dec 01, 2010 | 3.230 | 3.253 | 3.171 | 3.220 | 7,508,510 | +0.03(+1.04%) |
Nov 30, 2010 | 3.130 | 3.209 | 3.114 | 3.187 | 10,128,410 | +0.03(+1.11%) |
Nov 29, 2010 | 3.148 | 3.169 | 3.096 | 3.152 | 2,359,540 | -0.02(-0.57%) |
Nov 26, 2010 | 3.186 | 3.223 | 3.161 | 3.170 | 1,172,330 | -0.02(-0.53%) |
Nov 24, 2010 | 3.172 | 3.187 | 3.187 | 3.187 | 3,883,880 | +0.04(+1.37%) |
Nov 23, 2010 | 3.138 | 3.177 | 3.107 | 3.144 | 6,145,700 | -0.02(-0.69%) |
Nov 22, 2010 | 3.171 | 3.262 | 3.076 | 3.166 | 7,188,450 | -0.03(-0.88%) |
Nov 19, 2010 | 3.260 | 3.290 | 3.179 | 3.194 | 7,080,970 | -0.06(-1.90%) |
Nov 18, 2010 | 3.156 | 3.277 | 3.137 | 3.256 | 7,005,090 | +0.13(+4.09%) |
Nov 17, 2010 | 3.118 | 3.159 | 3.056 | 3.128 | 6,602,580 | -0.01(-0.32%) |
Nov 16, 2010 | 3.092 | 3.178 | 2.993 | 3.138 | 13,195,550 | +0.04(+1.23%) |
Nov 15, 2010 | 3.060 | 3.145 | 3.025 | 3.100 | 4,329,800 | +0.07(+2.24%) |
Nov 12, 2010 | 3.019 | 3.100 | 3.001 | 3.032 | 3,814,030 | -0.01(-0.36%) |
Nov 11, 2010 | 3.055 | 3.107 | 3.000 | 3.043 | 3,772,280 | -0.05(-1.78%) |
Nov 10, 2010 | 3.114 | 3.140 | 3.068 | 3.098 | 3,831,770 | -0.02(-0.67%) |
Nov 09, 2010 | 3.098 | 3.176 | 3.098 | 3.119 | 6,160,660 | +0.02(+0.68%) |
Nov 08, 2010 | 3.100 | 3.130 | 2.910 | 3.098 | 13,082,230 | -0.03(-0.99%) |
Nov 05, 2010 | 3.040 | 3.155 | 3.040 | 3.129 | 6,520,960 | +0.07(+2.39%) |
Nov 04, 2010 | 3.101 | 3.120 | 2.941 | 3.056 | 21,341,720 | -0.04(-1.42%) |
Nov 03, 2010 | 3.108 | 3.162 | 3.077 | 3.100 | 6,792,200 | +0.00(+0.03%) |
Nov 02, 2010 | 3.235 | 3.273 | 3.071 | 3.099 | 25,248,930 | -0.09(-2.79%) |