Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 6.952 | 7.336 | 6.952 | 7.216 | 6,919,088 | +0.21(+3.03%) |
Nov 29, 2010 | 7.032 | 7.058 | 6.938 | 7.004 | 7,835,784 | -0.06(-0.83%) |
Nov 26, 2010 | 7.152 | 7.152 | 6.982 | 7.062 | 1,990,184 | -0.01(-0.14%) |
Nov 24, 2010 | 7.000 | 7.072 | 7.072 | 7.072 | 7,585,408 | +0.13(+1.91%) |
Nov 23, 2010 | 6.817 | 6.976 | 6.765 | 6.940 | 5,298,048 | +0.07(+0.96%) |
Nov 22, 2010 | 6.875 | 6.886 | 6.736 | 6.874 | 8,366,848 | +0.09(+1.36%) |
Nov 19, 2010 | 6.463 | 6.838 | 6.461 | 6.781 | 7,234,576 | +0.29(+4.41%) |
Nov 18, 2010 | 6.461 | 6.552 | 6.456 | 6.495 | 4,857,448 | +0.13(+2.06%) |
Nov 17, 2010 | 6.270 | 6.457 | 6.251 | 6.364 | 5,883,456 | +0.11(+1.82%) |
Nov 16, 2010 | 6.225 | 6.424 | 6.133 | 6.250 | 5,795,984 | +0.04(+0.58%) |
Nov 15, 2010 | 6.336 | 6.386 | 6.199 | 6.214 | 3,697,592 | -0.10(-1.66%) |
Nov 12, 2010 | 6.438 | 6.491 | 6.284 | 6.319 | 3,615,680 | -0.18(-2.73%) |
Nov 11, 2010 | 6.402 | 6.537 | 6.378 | 6.496 | 3,941,336 | +0.01(+0.23%) |
Nov 10, 2010 | 6.395 | 6.485 | 6.327 | 6.481 | 4,112,672 | +0.07(+1.15%) |
Nov 09, 2010 | 6.485 | 6.499 | 6.374 | 6.407 | 5,098,504 | -0.06(-0.97%) |
Nov 08, 2010 | 6.289 | 6.499 | 6.263 | 6.470 | 6,905,320 | +0.19(+2.98%) |
Nov 05, 2010 | 6.067 | 6.362 | 6.067 | 6.282 | 7,881,560 | +0.22(+3.65%) |
Nov 04, 2010 | 5.894 | 6.071 | 5.875 | 6.061 | 6,839,920 | +0.26(+4.44%) |
Nov 03, 2010 | 5.875 | 5.924 | 5.731 | 5.804 | 4,280,624 | -0.05(-0.79%) |
Nov 02, 2010 | 5.851 | 5.924 | 5.768 | 5.850 | 4,520,544 | +0.04(+0.65%) |
Nov 01, 2010 | 5.869 | 5.936 | 5.781 | 5.812 | 3,649,808 | -0.02(-0.39%) |
Oct 29, 2010 | 5.862 | 5.896 | 5.791 | 5.835 | 3,529,392 | -0.04(-0.60%) |
Oct 28, 2010 | 5.928 | 6.009 | 5.765 | 5.870 | 5,429,432 | +0.02(+0.34%) |
Oct 27, 2010 | 5.976 | 5.987 | 5.781 | 5.850 | 7,512,416 | -0.14(-2.32%) |
Oct 25, 2010 | 5.923 | 6.074 | 5.891 | 5.989 | 7,976,320 | +0.10(+1.78%) |
Oct 22, 2010 | 5.781 | 5.896 | 5.714 | 5.884 | 4,973,432 | +0.21(+3.66%) |
Oct 21, 2010 | 5.701 | 5.972 | 5.586 | 5.676 | 4,610,584 | +0.01(+0.22%) |
Oct 20, 2010 | 5.638 | 5.713 | 5.570 | 5.664 | 2,981,648 | +0.05(+0.96%) |
Oct 19, 2010 | 5.689 | 5.746 | 5.558 | 5.610 | 4,825,184 | -0.17(-2.92%) |
Oct 18, 2010 | 5.768 | 5.785 | 5.702 | 5.779 | 3,187,136 | +0.08(+1.34%) |
Oct 15, 2010 | 5.851 | 5.870 | 5.688 | 5.702 | 8,081,960 | -0.08(-1.43%) |
Oct 14, 2010 | 5.844 | 5.938 | 5.736 | 5.785 | 4,644,600 | -0.06(-1.09%) |
Oct 13, 2010 | 5.832 | 6.000 | 5.824 | 5.849 | 6,511,656 | +0.05(+0.84%) |
Oct 12, 2010 | 5.705 | 5.843 | 5.664 | 5.800 | 4,715,136 | +0.06(+1.05%) |
Oct 11, 2010 | 5.789 | 5.845 | 5.729 | 5.740 | 3,343,960 | -0.04(-0.65%) |
Oct 08, 2010 | 5.777 | 5.853 | 5.574 | 5.777 | 7,014,208 | +0.20(+3.66%) |
Oct 07, 2010 | 5.582 | 5.656 | 5.524 | 5.574 | 4,222,688 | +0.02(+0.31%) |
Oct 06, 2010 | 5.625 | 5.656 | 5.509 | 5.556 | 5,572,456 | -0.08(-1.46%) |
Oct 05, 2010 | 5.686 | 5.875 | 5.607 | 5.639 | 14,557,712 | +0.03(+0.60%) |
Oct 04, 2010 | 5.622 | 5.700 | 5.527 | 5.605 | 4,243,712 | -0.03(-0.47%) |
Oct 01, 2010 | 5.631 | 5.730 | 5.535 | 5.631 | 4,401,088 | +0.00(+0.01%) |
Sep 30, 2010 | 5.630 | 5.750 | 5.570 | 5.630 | 80,520 | -0.06(-1.00%) |
Sep 29, 2010 | 5.675 | 5.756 | 5.664 | 5.688 | 4,031,832 | +0.00(+0.07%) |
Sep 28, 2010 | 5.684 | 5.750 | 5.586 | 5.684 | 2,632 | +0.03(+0.55%) |
Sep 27, 2010 | 5.620 | 5.704 | 5.588 | 5.652 | 2,941,584 | +0.04(+0.67%) |
Sep 24, 2010 | 5.635 | 5.763 | 5.598 | 5.615 | 6,762,824 | +0.07(+1.19%) |
Sep 23, 2010 | 5.426 | 5.647 | 5.361 | 5.549 | 10,888 | +0.05(+0.89%) |
Sep 22, 2010 | 5.594 | 5.660 | 5.464 | 5.500 | 6,755,296 | -0.13(-2.40%) |
Sep 21, 2010 | 5.670 | 5.680 | 5.569 | 5.635 | 6,012,872 | -0.02(-0.33%) |
Sep 20, 2010 | 5.561 | 5.662 | 5.503 | 5.654 | 5,579,152 | +0.13(+2.40%) |
Sep 17, 2010 | 5.521 | 5.545 | 5.457 | 5.521 | 10,875,728 | +0.20(+3.78%) |
Sep 15, 2010 | 5.269 | 5.518 | 5.251 | 5.320 | 10,555,384 | +0.04(+0.83%) |
Sep 14, 2010 | 5.125 | 5.322 | 5.093 | 5.276 | 13,383,352 | +0.16(+3.18%) |
Sep 13, 2010 | 5.048 | 5.125 | 5.011 | 5.114 | 7,404,264 | +0.13(+2.56%) |
Sep 10, 2010 | 4.984 | 5.088 | 4.980 | 4.986 | 5,323,768 | +0.04(+0.73%) |
Sep 09, 2010 | 4.989 | 5.048 | 4.883 | 4.950 | 7,291,112 | +0.08(+1.64%) |
Sep 08, 2010 | 4.801 | 4.950 | 4.801 | 4.870 | 5,900,376 | +0.08(+1.56%) |
Sep 07, 2010 | 4.784 | 4.924 | 4.740 | 4.795 | 8,864 | +0.00(+0.03%) |
Sep 03, 2010 | 4.726 | 4.810 | 4.680 | 4.794 | 4,400,904 | +0.14(+2.98%) |
Sep 02, 2010 | 4.589 | 4.688 | 4.576 | 4.655 | 4,408 | +0.06(+1.36%) |
Sep 01, 2010 | 4.595 | 4.736 | 4.568 | 4.593 | 6,532,048 | +0.12(+2.80%) |
Aug 31, 2010 | 4.466 | 4.500 | 4.290 | 4.468 | 11,200 | +0.10(+2.26%) |
Aug 30, 2010 | 4.490 | 4.581 | 4.355 | 4.369 | 4,278,552 | -0.16(-3.45%) |
Aug 27, 2010 | 4.338 | 4.554 | 4.275 | 4.525 | 7,784,672 | +0.16(+3.67%) |
Aug 26, 2010 | 4.596 | 4.611 | 4.353 | 4.365 | 4,703,856 | -0.20(-4.33%) |
Aug 25, 2010 | 4.391 | 4.579 | 4.375 | 4.562 | 6,152 | +0.11(+2.56%) |
Aug 24, 2010 | 4.468 | 4.548 | 4.354 | 4.449 | 24,984 | -0.10(-2.14%) |
Aug 23, 2010 | 4.646 | 4.694 | 4.515 | 4.546 | 3,071,024 | -0.05(-1.11%) |
Aug 20, 2010 | 4.530 | 4.621 | 4.449 | 4.598 | 3,536,064 | +0.06(+1.29%) |
Aug 19, 2010 | 4.684 | 4.706 | 4.525 | 4.539 | 21,472 | -0.17(-3.56%) |
Aug 18, 2010 | 4.582 | 4.750 | 4.532 | 4.706 | 96,144 | +0.13(+2.87%) |
Aug 17, 2010 | 4.499 | 4.651 | 4.469 | 4.575 | 14,824 | +0.14(+3.19%) |
Aug 16, 2010 | 4.452 | 4.486 | 4.399 | 4.434 | 7,096,248 | -0.05(-1.17%) |
Aug 13, 2010 | 4.527 | 4.620 | 4.484 | 4.486 | 2,986,512 | -0.08(-1.64%) |
Aug 12, 2010 | 4.561 | 4.591 | 4.411 | 4.561 | 3,161,720 | -0.00(-0.05%) |
Aug 11, 2010 | 4.607 | 4.657 | 4.550 | 4.564 | 5,437,432 | -0.15(-3.08%) |
Aug 10, 2010 | 4.669 | 4.750 | 4.636 | 4.709 | 3,445,576 | -0.03(-0.55%) |
Aug 09, 2010 | 4.713 | 4.750 | 4.647 | 4.735 | 4,720,424 | +0.08(+1.64%) |
Aug 06, 2010 | 4.659 | 4.679 | 4.571 | 4.659 | 5,111,904 | -0.02(-0.40%) |
Aug 05, 2010 | 4.713 | 4.750 | 4.668 | 4.678 | 4,069,960 | -0.07(-1.55%) |
Aug 04, 2010 | 4.666 | 4.779 | 4.647 | 4.751 | 3,363,048 | +0.08(+1.71%) |
Aug 03, 2010 | 4.759 | 4.761 | 4.596 | 4.671 | 5,066,208 | -0.11(-2.25%) |
Aug 02, 2010 | 4.789 | 4.836 | 4.709 | 4.779 | 5,467,936 | +0.08(+1.78%) |
Jul 30, 2010 | 4.695 | 4.764 | 4.573 | 4.695 | 4,271,592 | +0.02(+0.35%) |
Jul 29, 2010 | 4.704 | 4.751 | 4.562 | 4.679 | 4,393,000 | +0.04(+0.89%) |
Jul 28, 2010 | 4.638 | 4.776 | 4.628 | 4.638 | 9,976 | -0.10(-2.19%) |
Jul 27, 2010 | 4.964 | 5.000 | 4.685 | 4.741 | 800 | -0.04(-0.78%) |
Jul 26, 2010 | 4.691 | 4.803 | 4.691 | 4.779 | 10,112,432 | +0.10(+2.16%) |
Jul 23, 2010 | 4.589 | 4.689 | 4.564 | 4.678 | 4,689,144 | +0.05(+1.14%) |
Jul 22, 2010 | 4.374 | 4.650 | 4.355 | 4.625 | 11,357,224 | +0.34(+7.87%) |
Jul 21, 2010 | 4.236 | 4.330 | 4.150 | 4.287 | 6,413,904 | +0.10(+2.33%) |
Jul 20, 2010 | 4.089 | 4.255 | 4.034 | 4.190 | 5,601,008 | +0.04(+0.93%) |
Jul 19, 2010 | 4.249 | 4.250 | 4.080 | 4.151 | 3,298,184 | -0.01(-0.36%) |
Jul 16, 2010 | 4.166 | 4.409 | 4.155 | 4.166 | 7,012,984 | -0.27(-6.01%) |
Jul 15, 2010 | 4.400 | 4.441 | 4.322 | 4.433 | 4,210,592 | +0.01(+0.31%) |
Jul 14, 2010 | 4.484 | 4.543 | 4.365 | 4.419 | 800 | -0.10(-2.21%) |
Jul 13, 2010 | 4.519 | 4.561 | 4.400 | 4.519 | 24,384 | +0.02(+0.47%) |
Jul 12, 2010 | 4.456 | 4.555 | 4.442 | 4.498 | 4,796,672 | +0.01(+0.20%) |
Jul 09, 2010 | 4.489 | 4.494 | 4.378 | 4.489 | 5,928,800 | +0.06(+1.44%) |
Jul 08, 2010 | 4.425 | 4.425 | 4.312 | 4.425 | 6,695,168 | +0.10(+2.28%) |
Jul 07, 2010 | 4.104 | 4.346 | 4.066 | 4.326 | 5,223,464 | +0.26(+6.46%) |
Jul 06, 2010 | 4.064 | 4.293 | 4.014 | 4.064 | 20,136 | -0.02(-0.55%) |
Jul 02, 2010 | 4.086 | 4.231 | 4.066 | 4.086 | 2,855,888 | -0.10(-2.39%) |
Jul 01, 2010 | 4.126 | 4.236 | 3.954 | 4.186 | 5,736,456 | +0.04(+1.09%) |
Jun 30, 2010 | 4.141 | 4.309 | 4.128 | 4.141 | 19,560 | -0.06(-1.37%) |
Jun 29, 2010 | 4.429 | 4.429 | 4.145 | 4.199 | 7,013,792 | -0.29(-6.54%) |
Jun 25, 2010 | 4.492 | 4.506 | 4.364 | 4.492 | 5,127,544 | +0.11(+2.45%) |
Jun 24, 2010 | 4.385 | 4.548 | 4.321 | 4.385 | 1,384 | -0.20(-4.28%) |
Jun 23, 2010 | 4.544 | 4.638 | 4.459 | 4.581 | 4,759,568 | +0.09(+2.09%) |
Jun 22, 2010 | 4.487 | 4.710 | 4.471 | 4.487 | 6,792 | -0.10(-2.10%) |
Jun 21, 2010 | 4.764 | 4.859 | 4.551 | 4.584 | 7,908,920 | -0.10(-2.21%) |
Jun 18, 2010 | 4.688 | 4.732 | 4.562 | 4.688 | 6,938,904 | +0.08(+1.74%) |
Jun 17, 2010 | 4.678 | 4.711 | 4.504 | 4.607 | 6,739,256 | -0.02(-0.35%) |
Jun 16, 2010 | 4.433 | 4.728 | 4.391 | 4.624 | 10,643,536 | +0.15(+3.24%) |
Jun 15, 2010 | 4.479 | 4.497 | 4.325 | 4.479 | 11,808 | +0.14(+3.17%) |
Jun 14, 2010 | 4.305 | 4.434 | 4.293 | 4.341 | 7,009,464 | +0.05(+1.14%) |
Jun 11, 2010 | 4.173 | 4.332 | 4.064 | 4.293 | 8,387,720 | +0.13(+3.12%) |
Jun 10, 2010 | 4.162 | 4.174 | 4.016 | 4.162 | 10,968 | +0.17(+4.32%) |
Jun 09, 2010 | 4.050 | 4.183 | 3.947 | 3.990 | 7,845,624 | -0.02(-0.44%) |
Jun 08, 2010 | 3.958 | 4.030 | 3.785 | 4.008 | 5,480,816 | +0.07(+1.87%) |
Jun 07, 2010 | 4.091 | 4.156 | 3.914 | 3.934 | 3,601,776 | -0.15(-3.73%) |
Jun 04, 2010 | 4.086 | 4.249 | 4.000 | 4.086 | 7,220,520 | -0.22(-5.14%) |
Jun 03, 2010 | 4.308 | 4.315 | 4.171 | 4.308 | 5,015,808 | +0.09(+2.16%) |
Jun 02, 2010 | 4.216 | 4.221 | 4.026 | 4.216 | 3,432,384 | +0.15(+3.72%) |
Jun 01, 2010 | 4.139 | 4.229 | 4.053 | 4.065 | 4,476,512 | -0.15(-3.47%) |
May 28, 2010 | 4.211 | 4.359 | 4.186 | 4.211 | 8,130,560 | -0.13(-2.94%) |
May 27, 2010 | 4.250 | 4.375 | 4.234 | 4.339 | 9,384,936 | +0.14(+3.43%) |
May 26, 2010 | 4.195 | 4.300 | 4.071 | 4.195 | 11,208 | +0.31(+7.98%) |
May 25, 2010 | 3.755 | 3.897 | 3.640 | 3.885 | 7,753,512 | +0.00(+0.10%) |
May 24, 2010 | 3.929 | 3.994 | 3.865 | 3.881 | 4,699,432 | +0.01(+0.23%) |
May 21, 2010 | 3.745 | 4.030 | 3.679 | 3.873 | 10,498,336 | +0.06(+1.54%) |
May 20, 2010 | 3.794 | 3.905 | 3.771 | 3.814 | 10,742,032 | -0.11(-2.80%) |
May 19, 2010 | 3.925 | 3.995 | 3.812 | 3.924 | 9,871,816 | -0.10(-2.55%) |
May 18, 2010 | 4.186 | 4.247 | 3.999 | 4.026 | 4,766,536 | -0.09(-2.22%) |
May 17, 2010 | 4.091 | 4.156 | 3.874 | 4.117 | 7,610,312 | +0.02(+0.40%) |
May 14, 2010 | 4.101 | 4.230 | 4.003 | 4.101 | 6,496,736 | -0.15(-3.53%) |
May 13, 2010 | 4.275 | 4.300 | 4.181 | 4.251 | 6,088,152 | -0.05(-1.10%) |
May 12, 2010 | 4.181 | 4.371 | 4.181 | 4.299 | 7,145,824 | +0.12(+2.96%) |
May 11, 2010 | 4.202 | 4.291 | 4.159 | 4.175 | 7,000,584 | +0.08(+1.92%) |
May 10, 2010 | 4.043 | 4.096 | 4.021 | 4.096 | 6,021,392 | +0.32(+8.55%) |
May 07, 2010 | 3.938 | 4.022 | 3.699 | 3.774 | 11,983,632 | -0.16(-4.04%) |
May 06, 2010 | 4.100 | 4.100 | 3.645 | 3.933 | 11,632,592 | -0.22(-5.30%) |
May 05, 2010 | 4.161 | 4.315 | 4.099 | 4.152 | 7,108,192 | -0.08(-1.92%) |
May 04, 2010 | 4.370 | 4.370 | 4.156 | 4.234 | 7,265,736 | -0.08(-1.94%) |
May 03, 2010 | 4.250 | 4.391 | 4.219 | 4.317 | 9,622,904 | +0.10(+2.34%) |
Apr 30, 2010 | 4.482 | 4.554 | 4.207 | 4.219 | 8,756,280 | -0.26(-5.86%) |
Apr 29, 2010 | 4.486 | 4.561 | 4.421 | 4.481 | 8,481,320 | +0.04(+0.87%) |
Apr 28, 2010 | 4.315 | 4.540 | 4.312 | 4.442 | 14,744,032 | +0.17(+3.92%) |
Apr 27, 2010 | 4.366 | 4.406 | 4.131 | 4.275 | 18,670,200 | -0.22(-4.81%) |
Apr 26, 2010 | 4.393 | 4.527 | 4.393 | 4.491 | 8,711,224 | +0.07(+1.64%) |
Apr 23, 2010 | 4.340 | 4.431 | 4.312 | 4.419 | 4,541,312 | +0.07(+1.52%) |
Apr 22, 2010 | 4.266 | 4.375 | 4.213 | 4.353 | 7,149,440 | +0.10(+2.35%) |
Apr 21, 2010 | 4.250 | 4.300 | 4.218 | 4.253 | 7,405,832 | +0.02(+0.41%) |
Apr 20, 2010 | 4.237 | 4.300 | 4.209 | 4.235 | 800 | +0.03(+0.68%) |
Apr 19, 2010 | 4.192 | 4.341 | 4.088 | 4.206 | 9,286,672 | -0.01(-0.27%) |
Apr 16, 2010 | 4.179 | 4.258 | 4.164 | 4.218 | 5,723,056 | +0.04(+1.05%) |
Apr 15, 2010 | 4.319 | 4.319 | 4.149 | 4.174 | 12,062,944 | -0.16(-3.58%) |
Apr 14, 2010 | 4.122 | 4.365 | 4.100 | 4.329 | 11,598,976 | +0.26(+6.29%) |
Apr 13, 2010 | 4.136 | 4.178 | 4.055 | 4.072 | 7,547,968 | -0.05(-1.12%) |
Apr 12, 2010 | 4.173 | 4.281 | 4.099 | 4.119 | 12,874,048 | +0.08(+2.08%) |
Apr 09, 2010 | 3.966 | 4.041 | 3.910 | 4.035 | 5,221,840 | +0.08(+2.02%) |
Apr 08, 2010 | 3.920 | 3.999 | 3.888 | 3.955 | 3,788,816 | +0.01(+0.29%) |
Apr 07, 2010 | 3.926 | 3.984 | 3.899 | 3.944 | 4,125,088 | +0.02(+0.61%) |
Apr 06, 2010 | 3.875 | 3.928 | 3.857 | 3.920 | 3,034,952 | +0.05(+1.34%) |
Apr 05, 2010 | 3.849 | 3.900 | 3.826 | 3.868 | 4,883,264 | +0.05(+1.26%) |
Apr 01, 2010 | 3.719 | 3.820 | 3.820 | 3.820 | 56,121,600 | +0.14(+3.91%) |
Mar 31, 2010 | 3.761 | 3.792 | 3.661 | 3.676 | 4,557,088 | -0.10(-2.78%) |
Mar 30, 2010 | 3.816 | 3.875 | 3.744 | 3.781 | 6,008,952 | -0.04(-1.14%) |
Mar 29, 2010 | 3.845 | 3.846 | 3.777 | 3.825 | 3,465,960 | +0.00(+0.00%) |
Mar 26, 2010 | 3.789 | 3.859 | 3.769 | 3.825 | 5,187,200 | +0.06(+1.46%) |
Mar 25, 2010 | 3.688 | 3.855 | 3.683 | 3.770 | 8,388,568 | +0.12(+3.43%) |
Mar 24, 2010 | 3.781 | 3.788 | 3.632 | 3.645 | 11,553,400 | -0.21(-5.32%) |
Mar 23, 2010 | 3.760 | 3.895 | 3.760 | 3.850 | 9,391,816 | +0.09(+2.36%) |
Mar 22, 2010 | 3.553 | 3.799 | 3.522 | 3.761 | 7,963,384 | +0.17(+4.70%) |
Mar 19, 2010 | 3.561 | 3.595 | 3.506 | 3.592 | 4,911,112 | +0.05(+1.41%) |
Mar 18, 2010 | 3.639 | 3.697 | 3.526 | 3.542 | 9,038,584 | -0.08(-2.17%) |
Mar 17, 2010 | 3.576 | 3.649 | 3.576 | 3.621 | 4,144,800 | +0.03(+0.98%) |
Mar 16, 2010 | 3.540 | 3.590 | 3.519 | 3.586 | 2,874,768 | +0.06(+1.81%) |
Mar 15, 2010 | 3.499 | 3.540 | 3.485 | 3.522 | 3,158,224 | -0.03(-0.77%) |
Mar 12, 2010 | 3.656 | 3.660 | 3.538 | 3.550 | 6,031,616 | -0.10(-2.67%) |
Mar 11, 2010 | 3.607 | 3.651 | 3.516 | 3.647 | 6,639,744 | +0.02(+0.62%) |
Mar 10, 2010 | 3.547 | 3.646 | 3.522 | 3.625 | 4,708,864 | +0.07(+2.08%) |
Mar 09, 2010 | 3.525 | 3.611 | 3.521 | 3.551 | 4,066,440 | +0.03(+0.85%) |
Mar 08, 2010 | 3.524 | 3.584 | 3.516 | 3.521 | 3,034,960 | +0.00(+0.11%) |
Mar 05, 2010 | 3.360 | 3.556 | 3.338 | 3.518 | 6,940,024 | +0.18(+5.43%) |
Mar 04, 2010 | 3.357 | 3.374 | 3.304 | 3.336 | 1,949,656 | -0.01(-0.22%) |
Mar 03, 2010 | 3.375 | 3.391 | 3.319 | 3.344 | 4,317,648 | -0.03(-0.78%) |
Mar 02, 2010 | 3.395 | 3.396 | 3.335 | 3.370 | 3,778,248 | +0.02(+0.45%) |
Mar 01, 2010 | 3.270 | 3.356 | 3.250 | 3.355 | 3,281,096 | +0.10(+2.99%) |
Feb 26, 2010 | 3.271 | 3.284 | 3.223 | 3.257 | 2,901,920 | -0.00(-0.11%) |
Feb 25, 2010 | 3.190 | 3.264 | 3.159 | 3.261 | 3,858,576 | +0.03(+1.05%) |
Feb 24, 2010 | 3.223 | 3.295 | 3.211 | 3.227 | 6,489,912 | +0.06(+1.89%) |
Feb 23, 2010 | 3.243 | 3.254 | 3.145 | 3.167 | 3,595,608 | -0.08(-2.31%) |
Feb 22, 2010 | 3.243 | 3.279 | 3.217 | 3.243 | 3,177,080 | +0.02(+0.66%) |
Feb 19, 2010 | 3.200 | 3.231 | 3.183 | 3.221 | 2,404,496 | +0.01(+0.31%) |
Feb 18, 2010 | 3.231 | 3.231 | 3.180 | 3.211 | 2,323,608 | -0.02(-0.50%) |
Feb 17, 2010 | 3.206 | 3.245 | 3.199 | 3.228 | 2,427,624 | +0.02(+0.74%) |
Feb 16, 2010 | 3.181 | 3.205 | 3.146 | 3.204 | 2,821,776 | +0.04(+1.38%) |
Feb 12, 2010 | 3.175 | 3.160 | 3.160 | 3.160 | 42,425,600 | -0.01(-0.20%) |
Feb 11, 2010 | 3.076 | 3.174 | 3.049 | 3.166 | 5,113,096 | +0.10(+3.22%) |
Feb 10, 2010 | 3.104 | 3.140 | 3.049 | 3.067 | 4,426,888 | -0.04(-1.25%) |
Feb 09, 2010 | 3.044 | 3.136 | 2.986 | 3.106 | 6,520,520 | +0.11(+3.80%) |
Feb 08, 2010 | 3.080 | 3.094 | 2.986 | 2.993 | 5,335,008 | -0.06(-2.05%) |
Feb 05, 2010 | 3.053 | 3.065 | 2.965 | 3.055 | 10,074,576 | -0.00(-0.04%) |
Feb 04, 2010 | 3.212 | 3.212 | 3.046 | 3.056 | 9,862,504 | -0.18(-5.53%) |
Feb 03, 2010 | 3.304 | 3.326 | 3.226 | 3.235 | 5,456,000 | -0.12(-3.43%) |
Feb 02, 2010 | 3.265 | 3.415 | 3.216 | 3.350 | 10,510,344 | +0.10(+3.20%) |
Feb 01, 2010 | 3.225 | 3.260 | 3.144 | 3.246 | 4,973,712 | +0.07(+2.24%) |
Jan 29, 2010 | 3.342 | 3.368 | 3.171 | 3.175 | 8,784,256 | -0.11(-3.24%) |
Jan 28, 2010 | 3.490 | 3.510 | 3.240 | 3.281 | 14,159,480 | -0.21(-5.95%) |
Jan 27, 2010 | 3.415 | 3.526 | 3.415 | 3.489 | 9,220,632 | +0.06(+1.79%) |
Jan 26, 2010 | 3.312 | 3.507 | 3.273 | 3.428 | 8,334,120 | +0.11(+3.32%) |
Jan 25, 2010 | 3.370 | 3.381 | 3.275 | 3.317 | 4,955,616 | -0.01(-0.34%) |
Jan 22, 2010 | 3.410 | 3.479 | 3.312 | 3.329 | 8,641,064 | -0.09(-2.60%) |
Jan 21, 2010 | 3.442 | 3.546 | 3.374 | 3.417 | 15,406,816 | +0.08(+2.47%) |
Jan 20, 2010 | 3.391 | 3.400 | 3.312 | 3.335 | 6,937,704 | -0.06(-1.69%) |
Jan 19, 2010 | 3.514 | 3.546 | 3.376 | 3.393 | 9,435,408 | -0.11(-3.04%) |
Jan 15, 2010 | 3.606 | 3.499 | 3.499 | 3.499 | 36,627,200 | -0.11(-3.15%) |
Jan 14, 2010 | 3.634 | 3.644 | 3.584 | 3.612 | 5,498,416 | -0.01(-0.34%) |
Jan 13, 2010 | 3.663 | 3.675 | 3.605 | 3.625 | 3,229,584 | +0.00(+0.14%) |
Jan 12, 2010 | 3.700 | 3.735 | 3.587 | 3.620 | 6,318,504 | -0.02(-0.45%) |
Jan 11, 2010 | 3.664 | 3.684 | 3.603 | 3.636 | 6,161,528 | -0.01(-0.21%) |
Jan 08, 2010 | 3.652 | 3.681 | 3.591 | 3.644 | 6,399,304 | -0.01(-0.21%) |
Jan 07, 2010 | 3.689 | 3.749 | 3.621 | 3.651 | 5,780,560 | -0.04(-1.18%) |
Jan 06, 2010 | 3.627 | 3.699 | 3.614 | 3.695 | 3,821,560 | +0.08(+2.21%) |
Jan 05, 2010 | 3.504 | 3.620 | 3.466 | 3.615 | 3,666,104 | +0.11(+2.99%) |
Jan 04, 2010 | 3.434 | 3.513 | 3.434 | 3.510 | 4,283,720 | +0.10(+2.97%) |
Dec 31, 2009 | 3.482 | 3.409 | 3.409 | 3.409 | 19,488,000 | -0.08(-2.15%) |
Dec 30, 2009 | 3.466 | 3.500 | 3.442 | 3.484 | 2,335,776 | +0.01(+0.29%) |
Dec 29, 2009 | 3.420 | 3.478 | 3.417 | 3.474 | 1,890,696 | +0.05(+1.61%) |
Dec 28, 2009 | 3.440 | 3.486 | 3.374 | 3.419 | 3,055,368 | -0.02(-0.58%) |
Dec 24, 2009 | 3.458 | 3.478 | 3.429 | 3.439 | 1,520,816 | -0.01(-0.33%) |
Dec 23, 2009 | 3.386 | 3.460 | 3.362 | 3.450 | 2,631,184 | +0.07(+2.07%) |
Dec 22, 2009 | 3.377 | 3.409 | 3.357 | 3.380 | 2,164,024 | +0.01(+0.26%) |
Dec 21, 2009 | 3.309 | 3.386 | 3.309 | 3.371 | 2,443,064 | +0.07(+2.04%) |
Dec 18, 2009 | 3.326 | 3.337 | 3.225 | 3.304 | 4,813,920 | +0.01(+0.42%) |
Dec 17, 2009 | 3.329 | 3.361 | 3.260 | 3.290 | 3,660,432 | -0.10(-2.95%) |
Dec 16, 2009 | 3.354 | 3.402 | 3.337 | 3.390 | 2,998,168 | +0.04(+1.35%) |
Dec 15, 2009 | 3.309 | 3.371 | 3.300 | 3.345 | 2,248,384 | +0.01(+0.19%) |
Dec 14, 2009 | 3.340 | 3.357 | 3.329 | 3.339 | 3,702,952 | +0.01(+0.41%) |
Dec 11, 2009 | 3.326 | 3.369 | 3.285 | 3.325 | 6,936,416 | +0.08(+2.35%) |
Dec 10, 2009 | 3.301 | 3.319 | 3.234 | 3.249 | 4,402,952 | -0.01(-0.27%) |
Dec 09, 2009 | 3.281 | 3.294 | 3.247 | 3.257 | 3,492,840 | -0.03(-0.87%) |
Dec 08, 2009 | 3.289 | 3.311 | 3.246 | 3.286 | 3,468,160 | -0.05(-1.46%) |
Dec 07, 2009 | 3.393 | 3.434 | 3.312 | 3.335 | 4,118,416 | -0.07(-2.06%) |
Dec 04, 2009 | 3.373 | 3.433 | 3.285 | 3.405 | 6,273,536 | +0.16(+5.05%) |
Dec 03, 2009 | 3.330 | 3.346 | 3.237 | 3.241 | 2,454,056 | -0.06(-1.93%) |
Dec 02, 2009 | 3.281 | 3.396 | 3.255 | 3.305 | 4,862,584 | +0.04(+1.11%) |