Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.717 | 4.720 | 4.672 | 4.674 | 1,893,159 | -0.03(-0.60%) |
Dec 30, 2010 | 4.686 | 4.706 | 4.663 | 4.703 | 3,204,646 | +0.01(+0.30%) |
Dec 29, 2010 | 4.669 | 4.697 | 4.655 | 4.689 | 2,204,062 | +0.01(+0.24%) |
Dec 28, 2010 | 4.708 | 4.714 | 4.652 | 4.677 | 1,998,016 | -0.04(-0.84%) |
Dec 27, 2010 | 4.743 | 4.745 | 4.657 | 4.717 | 2,187,298 | -0.03(-0.60%) |
Dec 23, 2010 | 4.748 | 4.760 | 4.703 | 4.745 | 1,865,022 | +0.00(+0.00%) |
Dec 22, 2010 | 4.768 | 4.785 | 4.723 | 4.745 | 2,058,341 | -0.02(-0.42%) |
Dec 21, 2010 | 4.660 | 4.777 | 4.657 | 4.765 | 3,407,601 | +0.10(+2.25%) |
Dec 20, 2010 | 4.657 | 4.672 | 4.587 | 4.660 | 4,139,722 | -0.02(-0.48%) |
Dec 17, 2010 | 4.703 | 4.714 | 4.655 | 4.683 | 3,758,262 | -0.03(-0.66%) |
Dec 16, 2010 | 4.660 | 4.728 | 4.638 | 4.714 | 3,226,667 | +0.05(+1.16%) |
Dec 15, 2010 | 4.779 | 4.788 | 4.640 | 4.660 | 4,595,307 | -0.11(-2.26%) |
Dec 14, 2010 | 4.850 | 4.850 | 4.762 | 4.768 | 4,409,204 | -0.08(-1.64%) |
Dec 13, 2010 | 4.816 | 4.887 | 4.799 | 4.847 | 6,099,666 | +0.07(+1.42%) |
Dec 10, 2010 | 4.793 | 4.807 | 4.729 | 4.779 | 5,706,074 | -0.01(-0.29%) |
Dec 09, 2010 | 4.752 | 4.793 | 4.743 | 4.793 | 5,943,125 | +0.05(+1.05%) |
Dec 08, 2010 | 4.679 | 4.766 | 4.668 | 4.743 | 7,562,270 | +0.10(+2.09%) |
Dec 07, 2010 | 4.718 | 4.724 | 4.643 | 4.646 | 6,333,599 | -0.05(-1.07%) |
Dec 06, 2010 | 4.688 | 4.696 | 4.665 | 4.696 | 4,387,523 | +0.01(+0.30%) |
Dec 03, 2010 | 4.693 | 4.693 | 4.618 | 4.682 | 5,136,816 | -0.01(-0.30%) |
Dec 02, 2010 | 4.640 | 4.713 | 4.640 | 4.696 | 5,501,026 | +0.04(+0.96%) |
Dec 01, 2010 | 4.618 | 4.654 | 4.579 | 4.652 | 4,534,022 | +0.08(+1.70%) |
Nov 30, 2010 | 4.585 | 4.629 | 4.563 | 4.574 | 3,986,493 | -0.05(-1.08%) |
Nov 29, 2010 | 4.579 | 4.624 | 4.532 | 4.624 | 4,613,518 | +0.04(+0.85%) |
Nov 26, 2010 | 4.585 | 4.622 | 4.585 | 4.585 | 1,623,298 | -0.01(-0.30%) |
Nov 24, 2010 | 4.540 | 4.599 | 4.599 | 4.599 | 3,805,256 | +0.08(+1.85%) |
Nov 23, 2010 | 4.540 | 4.565 | 4.515 | 4.515 | 3,499,727 | -0.05(-1.16%) |
Nov 22, 2010 | 4.518 | 4.568 | 4.518 | 4.568 | 4,857,857 | +0.03(+0.55%) |
Nov 19, 2010 | 4.538 | 4.571 | 4.515 | 4.543 | 3,465,542 | +0.00(+0.06%) |
Nov 18, 2010 | 4.574 | 4.579 | 4.513 | 4.540 | 4,417,213 | -0.00(-0.06%) |
Nov 17, 2010 | 4.490 | 4.582 | 4.485 | 4.543 | 6,314,971 | +0.08(+1.74%) |
Nov 16, 2010 | 4.590 | 4.590 | 4.438 | 4.465 | 7,651,387 | -0.14(-3.08%) |
Nov 15, 2010 | 4.588 | 4.649 | 4.585 | 4.607 | 7,284,081 | +0.02(+0.48%) |
Nov 12, 2010 | 4.602 | 4.627 | 4.585 | 4.585 | 6,111,641 | -0.04(-0.78%) |
Nov 11, 2010 | 4.543 | 4.627 | 4.543 | 4.621 | 10,908,204 | +0.05(+1.03%) |
Nov 10, 2010 | 4.529 | 4.591 | 4.507 | 4.574 | 34,614,084 | -0.15(-3.18%) |
Nov 09, 2010 | 4.799 | 4.846 | 4.718 | 4.724 | 3,821,943 | -0.07(-1.45%) |
Nov 08, 2010 | 4.793 | 4.838 | 4.718 | 4.793 | 5,820,788 | +0.00(+0.06%) |
Nov 05, 2010 | 4.715 | 4.791 | 4.694 | 4.791 | 7,383,472 | +0.06(+1.23%) |
Nov 04, 2010 | 4.768 | 4.802 | 4.697 | 4.732 | 7,991,665 | +0.04(+0.77%) |
Nov 03, 2010 | 4.793 | 4.793 | 4.668 | 4.696 | 7,015,379 | -0.10(-2.09%) |
Nov 02, 2010 | 4.757 | 4.796 | 4.715 | 4.796 | 4,517,798 | +0.07(+1.53%) |
Nov 01, 2010 | 4.671 | 4.771 | 4.668 | 4.724 | 6,785,004 | +0.07(+1.55%) |
Oct 29, 2010 | 4.618 | 4.679 | 4.613 | 4.652 | 2,676,990 | +0.03(+0.54%) |
Oct 28, 2010 | 4.582 | 4.627 | 4.563 | 4.627 | 3,330,196 | +0.05(+1.15%) |
Oct 27, 2010 | 4.540 | 4.607 | 4.518 | 4.574 | 3,084,796 | -0.02(-0.42%) |
Oct 25, 2010 | 4.579 | 4.604 | 4.554 | 4.593 | 4,346,986 | +0.03(+0.73%) |
Oct 22, 2010 | 4.577 | 4.582 | 4.527 | 4.560 | 2,979,344 | +0.01(+0.18%) |
Oct 21, 2010 | 4.579 | 4.579 | 4.510 | 4.552 | 3,363,208 | -0.01(-0.24%) |
Oct 20, 2010 | 4.485 | 4.599 | 4.454 | 4.563 | 4,736,629 | +0.10(+2.18%) |
Oct 19, 2010 | 4.485 | 4.540 | 4.418 | 4.465 | 4,945,934 | -0.07(-1.47%) |
Oct 18, 2010 | 4.427 | 4.538 | 4.418 | 4.532 | 4,134,407 | +0.10(+2.19%) |
Oct 15, 2010 | 4.482 | 4.485 | 4.420 | 4.435 | 2,931,736 | -0.03(-0.62%) |
Oct 14, 2010 | 4.427 | 4.490 | 4.418 | 4.463 | 3,727,238 | +0.01(+0.12%) |
Oct 13, 2010 | 4.454 | 4.474 | 4.429 | 4.457 | 3,542,552 | +0.02(+0.38%) |
Oct 12, 2010 | 4.418 | 4.452 | 4.399 | 4.440 | 2,775,999 | +0.02(+0.44%) |
Oct 11, 2010 | 4.452 | 4.457 | 4.390 | 4.421 | 3,738,041 | -0.02(-0.50%) |
Oct 08, 2010 | 4.410 | 4.452 | 4.393 | 4.443 | 4,053,902 | +0.05(+1.14%) |
Oct 07, 2010 | 4.413 | 4.415 | 4.350 | 4.393 | 2,952,739 | -0.02(-0.38%) |
Oct 06, 2010 | 4.349 | 4.410 | 4.335 | 4.410 | 3,287,198 | +0.06(+1.47%) |
Oct 05, 2010 | 4.376 | 4.385 | 4.307 | 4.346 | 4,894,525 | -0.03(-0.64%) |
Oct 04, 2010 | 4.374 | 4.385 | 4.340 | 4.374 | 3,086,163 | +0.01(+0.19%) |
Oct 01, 2010 | 4.393 | 4.393 | 4.346 | 4.365 | 3,096,261 | +0.02(+0.38%) |
Sep 30, 2010 | 4.376 | 4.404 | 4.338 | 4.349 | 4,474,005 | +0.00(+0.00%) |
Sep 29, 2010 | 4.335 | 4.349 | 4.288 | 4.349 | 3,562,644 | +0.03(+0.58%) |
Sep 28, 2010 | 4.332 | 4.335 | 4.268 | 4.324 | 4,420,059 | +0.02(+0.45%) |
Sep 27, 2010 | 4.257 | 4.321 | 4.226 | 4.304 | 5,674,959 | +0.06(+1.31%) |
Sep 24, 2010 | 4.185 | 4.254 | 4.157 | 4.249 | 5,861,487 | +0.13(+3.03%) |
Sep 23, 2010 | 4.104 | 4.193 | 4.071 | 4.124 | 4,485,420 | +0.00(+0.07%) |
Sep 22, 2010 | 4.229 | 4.243 | 4.118 | 4.121 | 5,334,666 | -0.11(-2.56%) |
Sep 21, 2010 | 4.263 | 4.285 | 4.204 | 4.229 | 5,546,770 | -0.02(-0.46%) |
Sep 20, 2010 | 4.168 | 4.251 | 4.160 | 4.249 | 5,675,272 | +0.09(+2.21%) |
Sep 17, 2010 | 4.185 | 4.221 | 4.140 | 4.157 | 5,201,590 | -0.05(-1.25%) |
Sep 15, 2010 | 4.240 | 4.246 | 4.188 | 4.210 | 4,454,010 | -0.06(-1.43%) |
Sep 14, 2010 | 4.307 | 4.307 | 4.226 | 4.271 | 4,374,409 | -0.06(-1.28%) |
Sep 13, 2010 | 4.343 | 4.354 | 4.293 | 4.326 | 4,679,009 | +0.01(+0.19%) |
Sep 10, 2010 | 4.315 | 4.332 | 4.280 | 4.318 | 4,767,769 | +0.02(+0.57%) |
Sep 09, 2010 | 4.310 | 4.334 | 4.272 | 4.294 | 3,328,339 | +0.04(+0.89%) |
Sep 08, 2010 | 4.275 | 4.324 | 4.239 | 4.256 | 4,681,838 | +0.01(+0.13%) |
Sep 07, 2010 | 4.237 | 4.288 | 4.177 | 4.250 | 4,762,547 | -0.01(-0.13%) |
Sep 03, 2010 | 4.212 | 4.272 | 4.177 | 4.256 | 5,343,883 | +0.07(+1.62%) |
Sep 02, 2010 | 4.122 | 4.207 | 4.095 | 4.188 | 4,784,343 | +0.07(+1.72%) |
Sep 01, 2010 | 4.079 | 4.120 | 4.063 | 4.117 | 5,871,897 | +0.06(+1.47%) |
Aug 31, 2010 | 3.951 | 4.060 | 3.943 | 4.057 | 4,399,260 | +0.11(+2.68%) |
Aug 30, 2010 | 4.036 | 4.046 | 3.951 | 3.951 | 3,412,644 | -0.09(-2.29%) |
Aug 27, 2010 | 3.968 | 4.049 | 3.949 | 4.044 | 5,246,897 | +0.10(+2.62%) |
Aug 26, 2010 | 3.940 | 4.038 | 3.932 | 3.940 | 5,729,896 | +0.03(+0.69%) |
Aug 25, 2010 | 3.851 | 3.927 | 3.783 | 3.913 | 7,387,444 | +0.04(+1.12%) |
Aug 24, 2010 | 3.897 | 3.921 | 3.851 | 3.870 | 4,607,064 | -0.06(-1.45%) |
Aug 23, 2010 | 3.968 | 3.995 | 3.927 | 3.927 | 3,503,182 | -0.03(-0.65%) |
Aug 20, 2010 | 3.913 | 3.955 | 3.864 | 3.953 | 3,233,863 | +0.03(+0.73%) |
Aug 19, 2010 | 3.973 | 4.006 | 3.919 | 3.924 | 5,023,705 | -0.06(-1.57%) |
Aug 18, 2010 | 4.008 | 4.022 | 3.970 | 3.987 | 2,963,521 | -0.03(-0.68%) |
Aug 17, 2010 | 3.984 | 4.036 | 3.954 | 4.014 | 3,971,013 | +0.08(+2.00%) |
Aug 16, 2010 | 3.870 | 3.992 | 3.867 | 3.935 | 4,872,795 | +0.06(+1.54%) |
Aug 13, 2010 | 3.902 | 3.921 | 3.867 | 3.875 | 3,316,380 | -0.02(-0.56%) |
Aug 12, 2010 | 3.853 | 3.900 | 3.834 | 3.897 | 4,993,390 | +0.01(+0.28%) |
Aug 11, 2010 | 3.902 | 3.910 | 3.851 | 3.886 | 4,451,194 | -0.07(-1.85%) |
Aug 10, 2010 | 3.946 | 3.981 | 3.927 | 3.959 | 4,366,124 | -0.01(-0.34%) |
Aug 09, 2010 | 4.052 | 4.055 | 3.908 | 3.973 | 7,248,722 | -0.05(-1.15%) |
Aug 06, 2010 | 3.935 | 4.060 | 3.921 | 4.019 | 7,768,954 | +0.07(+1.72%) |
Aug 05, 2010 | 3.940 | 4.019 | 3.921 | 3.951 | 5,380,725 | +0.02(+0.62%) |
Aug 04, 2010 | 3.894 | 3.935 | 3.867 | 3.927 | 3,543,638 | +0.07(+1.69%) |
Aug 03, 2010 | 3.826 | 3.908 | 3.807 | 3.862 | 3,490,141 | +0.00(+0.07%) |
Aug 02, 2010 | 3.856 | 3.867 | 3.791 | 3.859 | 5,864,523 | +0.05(+1.36%) |
Jul 30, 2010 | 3.715 | 3.815 | 3.701 | 3.807 | 5,381,299 | +0.05(+1.38%) |
Jul 29, 2010 | 3.758 | 3.774 | 3.696 | 3.756 | 4,015,480 | +0.02(+0.58%) |
Jul 28, 2010 | 3.766 | 3.769 | 3.720 | 3.734 | 2,998,807 | -0.03(-0.79%) |
Jul 27, 2010 | 3.796 | 3.796 | 3.734 | 3.764 | 3,775,110 | +0.00(+0.00%) |
Jul 26, 2010 | 3.728 | 3.769 | 3.707 | 3.764 | 5,541,968 | +0.04(+1.10%) |
Jul 23, 2010 | 3.688 | 3.737 | 3.655 | 3.723 | 6,448,603 | +0.04(+1.18%) |
Jul 22, 2010 | 3.742 | 3.747 | 3.674 | 3.680 | 5,933,218 | -0.01(-0.29%) |
Jul 21, 2010 | 3.764 | 3.799 | 3.690 | 3.690 | 4,246,846 | -0.07(-1.88%) |
Jul 20, 2010 | 3.663 | 3.766 | 3.644 | 3.761 | 2,914,745 | +0.05(+1.39%) |
Jul 19, 2010 | 3.680 | 3.742 | 3.644 | 3.709 | 2,425,711 | +0.04(+1.19%) |
Jul 16, 2010 | 3.750 | 3.760 | 3.660 | 3.666 | 4,625,750 | -0.11(-3.02%) |
Jul 15, 2010 | 3.750 | 3.794 | 3.720 | 3.780 | 4,603,237 | +0.02(+0.43%) |
Jul 14, 2010 | 3.813 | 3.832 | 3.737 | 3.764 | 4,523,863 | -0.06(-1.49%) |
Jul 13, 2010 | 3.775 | 3.840 | 3.752 | 3.821 | 5,913,118 | +0.08(+2.11%) |
Jul 12, 2010 | 3.712 | 3.758 | 3.705 | 3.742 | 4,005,651 | +0.01(+0.15%) |
Jul 09, 2010 | 3.707 | 3.737 | 3.663 | 3.737 | 3,548,470 | +0.04(+1.03%) |
Jul 08, 2010 | 3.593 | 3.715 | 3.593 | 3.699 | 7,332,066 | +0.12(+3.50%) |
Jul 07, 2010 | 3.402 | 3.587 | 3.400 | 3.574 | 7,255,765 | +0.19(+5.71%) |
Jul 06, 2010 | 3.446 | 3.473 | 3.343 | 3.381 | 6,966,873 | -0.02(-0.72%) |
Jul 02, 2010 | 3.457 | 3.462 | 3.383 | 3.405 | 2,837,380 | -0.02(-0.71%) |
Jul 01, 2010 | 3.408 | 3.476 | 3.332 | 3.430 | 5,713,043 | +0.02(+0.72%) |
Jun 30, 2010 | 3.430 | 3.492 | 3.391 | 3.405 | 5,249,734 | +0.00(+0.00%) |
Jun 29, 2010 | 3.511 | 3.530 | 3.370 | 3.405 | 7,959,962 | -0.15(-4.35%) |
Jun 25, 2010 | 3.606 | 3.612 | 3.462 | 3.560 | 92,061,488 | -0.02(-0.53%) |
Jun 24, 2010 | 3.614 | 3.650 | 3.538 | 3.579 | 9,354,661 | -0.07(-1.94%) |
Jun 23, 2010 | 3.631 | 3.696 | 3.587 | 3.650 | 6,357,457 | +0.02(+0.52%) |
Jun 22, 2010 | 3.715 | 3.750 | 3.631 | 3.631 | 4,092,076 | -0.06(-1.62%) |
Jun 21, 2010 | 3.718 | 3.758 | 3.669 | 3.690 | 3,631,693 | +0.02(+0.44%) |
Jun 18, 2010 | 3.723 | 3.735 | 3.669 | 3.674 | 4,512,051 | -0.02(-0.66%) |
Jun 17, 2010 | 3.739 | 3.747 | 3.660 | 3.699 | 3,032,334 | -0.04(-1.09%) |
Jun 16, 2010 | 3.726 | 3.791 | 3.726 | 3.739 | 3,474,980 | -0.04(-0.94%) |
Jun 15, 2010 | 3.685 | 3.799 | 3.674 | 3.775 | 5,452,272 | +0.10(+2.81%) |
Jun 14, 2010 | 3.688 | 3.737 | 3.617 | 3.671 | 6,391,591 | +0.01(+0.37%) |
Jun 11, 2010 | 3.519 | 3.658 | 3.487 | 3.658 | 4,910,922 | +0.09(+2.40%) |
Jun 10, 2010 | 3.526 | 3.579 | 3.483 | 3.572 | 5,744,145 | +0.12(+3.33%) |
Jun 09, 2010 | 3.468 | 3.515 | 3.409 | 3.457 | 7,482,759 | +0.04(+1.08%) |
Jun 08, 2010 | 3.441 | 3.481 | 3.319 | 3.420 | 5,544,443 | +0.01(+0.16%) |
Jun 07, 2010 | 3.507 | 3.550 | 3.412 | 3.415 | 4,225,339 | -0.07(-1.90%) |
Jun 04, 2010 | 3.521 | 3.590 | 3.470 | 3.481 | 7,148,382 | -0.13(-3.59%) |
Jun 03, 2010 | 3.616 | 3.685 | 3.603 | 3.611 | 8,179,031 | -0.01(-0.37%) |
Jun 02, 2010 | 3.489 | 3.629 | 3.452 | 3.624 | 4,701,765 | +0.15(+4.19%) |
Jun 01, 2010 | 3.547 | 3.592 | 3.476 | 3.478 | 6,105,911 | -0.11(-2.95%) |
May 28, 2010 | 3.663 | 3.663 | 3.539 | 3.584 | 5,266,902 | -0.08(-2.17%) |
May 27, 2010 | 3.558 | 3.663 | 3.531 | 3.663 | 4,907,395 | +0.19(+5.49%) |
May 26, 2010 | 3.446 | 3.550 | 3.441 | 3.473 | 6,957,425 | +0.06(+1.86%) |
May 25, 2010 | 3.290 | 3.417 | 3.182 | 3.409 | 7,159,318 | +0.02(+0.47%) |
May 24, 2010 | 3.515 | 3.523 | 3.391 | 3.393 | 6,939,072 | -0.13(-3.68%) |
May 21, 2010 | 3.335 | 3.597 | 3.296 | 3.523 | 8,605,217 | +0.12(+3.50%) |
May 20, 2010 | 3.401 | 3.550 | 3.367 | 3.404 | 8,920,584 | -0.20(-5.58%) |
May 19, 2010 | 3.637 | 3.728 | 3.529 | 3.605 | 6,380,728 | -0.06(-1.52%) |
May 18, 2010 | 3.799 | 3.806 | 3.653 | 3.661 | 6,080,559 | -0.08(-2.05%) |
May 17, 2010 | 3.785 | 3.833 | 3.600 | 3.738 | 8,756,076 | -0.03(-0.91%) |
May 14, 2010 | 3.838 | 3.838 | 3.695 | 3.772 | 7,571,103 | -0.10(-2.60%) |
May 13, 2010 | 3.936 | 3.965 | 3.857 | 3.873 | 5,093,146 | -0.07(-1.68%) |
May 12, 2010 | 3.812 | 3.944 | 3.793 | 3.939 | 5,857,679 | +0.16(+4.20%) |
May 11, 2010 | 3.800 | 3.851 | 3.695 | 3.780 | 7,006,718 | -0.06(-1.65%) |
May 10, 2010 | 3.779 | 4.121 | 3.690 | 3.844 | 10,472,703 | +0.17(+4.69%) |
May 07, 2010 | 3.785 | 3.846 | 3.640 | 3.671 | 10,794,485 | -0.11(-2.80%) |
May 06, 2010 | 3.955 | 3.978 | 3.362 | 3.777 | 13,395,750 | -0.20(-4.93%) |
May 05, 2010 | 3.957 | 4.037 | 3.640 | 3.973 | 9,550,552 | -0.13(-3.29%) |
May 04, 2010 | 4.227 | 4.235 | 4.053 | 4.108 | 6,148,442 | -0.19(-4.37%) |
May 03, 2010 | 4.233 | 4.325 | 4.217 | 4.296 | 3,981,447 | +0.10(+2.33%) |
Apr 30, 2010 | 4.328 | 4.330 | 4.196 | 4.198 | 4,430,258 | -0.14(-3.29%) |
Apr 29, 2010 | 4.286 | 4.354 | 4.235 | 4.341 | 5,339,195 | +0.12(+2.95%) |
Apr 28, 2010 | 4.193 | 4.235 | 4.145 | 4.217 | 5,050,865 | +0.07(+1.72%) |
Apr 27, 2010 | 4.272 | 4.362 | 4.137 | 4.145 | 5,660,285 | -0.16(-3.75%) |
Apr 26, 2010 | 4.315 | 4.381 | 4.307 | 4.307 | 5,058,613 | +0.00(+0.00%) |
Apr 23, 2010 | 4.219 | 4.317 | 4.190 | 4.307 | 4,418,725 | +0.11(+2.52%) |
Apr 22, 2010 | 4.092 | 4.219 | 4.053 | 4.201 | 5,435,801 | +0.07(+1.60%) |
Apr 21, 2010 | 4.169 | 4.180 | 4.069 | 4.135 | 3,886,039 | -0.04(-0.89%) |
Apr 20, 2010 | 4.201 | 4.235 | 4.132 | 4.172 | 4,453,420 | -0.01(-0.19%) |
Apr 19, 2010 | 4.193 | 4.354 | 4.114 | 4.180 | 7,146,304 | +0.01(+0.25%) |
Apr 16, 2010 | 4.225 | 4.233 | 4.079 | 4.169 | 7,239,861 | -0.07(-1.75%) |
Apr 15, 2010 | 4.230 | 4.286 | 4.227 | 4.243 | 5,988,981 | -0.01(-0.19%) |
Apr 14, 2010 | 4.169 | 4.254 | 4.161 | 4.251 | 6,409,084 | +0.10(+2.42%) |
Apr 13, 2010 | 4.021 | 4.169 | 4.021 | 4.151 | 6,619,984 | +0.11(+2.69%) |
Apr 12, 2010 | 4.018 | 4.074 | 4.002 | 4.042 | 6,133,391 | +0.04(+1.13%) |
Apr 09, 2010 | 4.010 | 4.031 | 3.971 | 3.997 | 4,961,637 | -0.02(-0.59%) |
Apr 08, 2010 | 3.963 | 4.037 | 3.933 | 4.021 | 5,987,927 | +0.05(+1.33%) |
Apr 07, 2010 | 3.971 | 3.984 | 3.920 | 3.968 | 6,961,199 | -0.02(-0.53%) |
Apr 06, 2010 | 4.013 | 4.021 | 3.918 | 3.989 | 6,938,128 | -0.03(-0.86%) |
Apr 05, 2010 | 3.971 | 4.042 | 3.957 | 4.024 | 5,726,782 | +0.07(+1.88%) |
Apr 01, 2010 | 3.944 | 3.949 | 3.949 | 3.949 | 9,461,513 | +0.03(+0.67%) |
Mar 31, 2010 | 3.891 | 3.981 | 3.873 | 3.923 | 8,269,479 | +0.02(+0.41%) |
Mar 30, 2010 | 3.910 | 3.939 | 3.873 | 3.907 | 5,744,787 | -0.01(-0.20%) |
Mar 29, 2010 | 3.896 | 3.978 | 3.896 | 3.915 | 7,019,438 | +0.03(+0.75%) |
Mar 26, 2010 | 3.767 | 3.886 | 3.746 | 3.886 | 9,628,553 | +0.14(+3.75%) |
Mar 25, 2010 | 3.825 | 3.846 | 3.746 | 3.746 | 6,488,033 | -0.06(-1.53%) |
Mar 24, 2010 | 3.785 | 3.830 | 3.750 | 3.804 | 4,793,166 | -0.01(-0.35%) |
Mar 23, 2010 | 3.693 | 3.820 | 3.637 | 3.817 | 8,361,412 | +0.13(+3.67%) |
Mar 22, 2010 | 3.576 | 3.690 | 3.550 | 3.682 | 4,118,975 | +0.11(+2.96%) |
Mar 19, 2010 | 3.693 | 3.693 | 3.563 | 3.576 | 5,638,978 | -0.10(-2.60%) |
Mar 18, 2010 | 3.695 | 3.706 | 3.671 | 3.671 | 3,738,920 | -0.01(-0.36%) |
Mar 17, 2010 | 3.677 | 3.706 | 3.666 | 3.685 | 3,308,564 | +0.03(+0.72%) |
Mar 16, 2010 | 3.613 | 3.679 | 3.592 | 3.658 | 4,271,677 | +0.05(+1.47%) |
Mar 15, 2010 | 3.587 | 3.693 | 3.574 | 3.605 | 4,622,020 | -0.06(-1.52%) |
Mar 12, 2010 | 3.671 | 3.701 | 3.632 | 3.661 | 4,583,361 | +0.00(+0.00%) |
Mar 11, 2010 | 3.669 | 3.679 | 3.600 | 3.661 | 6,134,381 | +0.00(+0.07%) |
Mar 10, 2010 | 3.650 | 3.666 | 3.614 | 3.658 | 7,598,273 | +0.02(+0.64%) |
Mar 09, 2010 | 3.650 | 3.666 | 3.614 | 3.635 | 6,218,245 | -0.02(-0.57%) |
Mar 08, 2010 | 3.614 | 3.663 | 3.529 | 3.656 | 6,790,307 | +0.03(+0.93%) |
Mar 05, 2010 | 3.594 | 3.663 | 3.586 | 3.622 | 11,038,892 | +0.04(+1.08%) |
Mar 04, 2010 | 3.511 | 3.583 | 3.511 | 3.583 | 8,113,523 | +0.07(+2.06%) |
Mar 03, 2010 | 3.511 | 3.547 | 3.485 | 3.511 | 7,874,115 | +0.02(+0.44%) |
Mar 02, 2010 | 3.488 | 3.498 | 3.441 | 3.496 | 7,460,958 | +0.03(+0.74%) |
Mar 01, 2010 | 3.408 | 3.480 | 3.382 | 3.470 | 8,496,219 | +0.10(+2.83%) |
Feb 26, 2010 | 3.359 | 3.416 | 3.311 | 3.374 | 18,641,162 | +0.03(+1.00%) |
Feb 25, 2010 | 3.305 | 3.361 | 3.230 | 3.341 | 11,446,912 | +0.04(+1.09%) |
Feb 24, 2010 | 3.274 | 3.326 | 3.261 | 3.305 | 7,178,608 | +0.05(+1.43%) |
Feb 23, 2010 | 3.274 | 3.289 | 3.212 | 3.258 | 5,055,685 | -0.03(-0.94%) |
Feb 22, 2010 | 3.289 | 3.294 | 3.266 | 3.289 | 5,226,669 | +0.01(+0.39%) |
Feb 19, 2010 | 3.248 | 3.284 | 3.209 | 3.276 | 4,991,994 | +0.02(+0.71%) |
Feb 18, 2010 | 3.227 | 3.266 | 3.196 | 3.253 | 5,186,714 | +0.02(+0.64%) |
Feb 17, 2010 | 3.219 | 3.232 | 3.165 | 3.232 | 4,371,505 | +0.03(+0.97%) |
Feb 16, 2010 | 3.157 | 3.204 | 3.098 | 3.201 | 4,903,190 | +0.08(+2.48%) |
Feb 12, 2010 | 3.080 | 3.124 | 3.124 | 3.124 | 3,133,645 | +0.01(+0.41%) |
Feb 11, 2010 | 3.054 | 3.121 | 3.036 | 3.111 | 5,258,230 | +0.05(+1.69%) |
Feb 10, 2010 | 3.026 | 3.067 | 2.977 | 3.059 | 6,111,906 | +0.02(+0.77%) |
Feb 09, 2010 | 3.088 | 3.106 | 3.012 | 3.036 | 8,827,975 | -0.02(-0.59%) |
Feb 08, 2010 | 3.111 | 3.139 | 3.026 | 3.054 | 5,402,885 | -0.05(-1.58%) |
Feb 05, 2010 | 3.021 | 3.106 | 2.868 | 3.103 | 16,302,416 | +0.07(+2.30%) |
Feb 04, 2010 | 3.204 | 3.235 | 3.033 | 3.033 | 10,327,941 | -0.21(-6.45%) |
Feb 03, 2010 | 3.250 | 3.292 | 3.204 | 3.243 | 6,337,985 | -0.03(-0.87%) |
Feb 02, 2010 | 3.209 | 3.281 | 3.191 | 3.271 | 6,984,380 | +0.06(+2.01%) |
Feb 01, 2010 | 3.201 | 3.263 | 3.157 | 3.206 | 7,174,460 | +0.03(+0.98%) |
Jan 29, 2010 | 3.274 | 3.281 | 3.155 | 3.175 | 12,149,817 | -0.07(-2.30%) |
Jan 28, 2010 | 3.292 | 3.297 | 3.248 | 3.250 | 13,020,068 | -0.04(-1.33%) |
Jan 27, 2010 | 3.279 | 3.323 | 3.266 | 3.294 | 58,757,328 | -0.04(-1.09%) |
Jan 26, 2010 | 3.250 | 3.405 | 3.240 | 3.330 | 15,681,122 | -0.06(-1.90%) |
Jan 25, 2010 | 3.346 | 3.462 | 3.343 | 3.395 | 4,414,605 | +0.10(+2.98%) |
Jan 22, 2010 | 3.490 | 3.503 | 3.281 | 3.297 | 8,266,076 | -0.19(-5.55%) |
Jan 21, 2010 | 3.661 | 3.671 | 3.416 | 3.490 | 8,118,578 | -0.17(-4.65%) |
Jan 20, 2010 | 3.638 | 3.697 | 3.565 | 3.661 | 13,099,285 | -0.00(-0.07%) |
Jan 19, 2010 | 3.560 | 3.679 | 3.485 | 3.663 | 6,101,858 | +0.15(+4.42%) |
Jan 15, 2010 | 3.576 | 3.508 | 3.508 | 3.508 | 3,908,728 | -0.05(-1.38%) |
Jan 14, 2010 | 3.529 | 3.576 | 3.524 | 3.558 | 2,924,741 | +0.00(+0.07%) |
Jan 13, 2010 | 3.516 | 3.578 | 3.423 | 3.555 | 4,626,508 | +0.04(+1.25%) |
Jan 12, 2010 | 3.568 | 3.573 | 3.466 | 3.511 | 4,792,409 | -0.06(-1.59%) |
Jan 11, 2010 | 3.514 | 3.576 | 3.459 | 3.568 | 5,441,809 | +0.11(+3.06%) |
Jan 08, 2010 | 3.434 | 3.472 | 3.369 | 3.462 | 4,506,449 | +0.03(+0.90%) |
Jan 07, 2010 | 3.423 | 3.475 | 3.359 | 3.431 | 3,717,398 | +0.03(+0.99%) |
Jan 06, 2010 | 3.454 | 3.498 | 3.382 | 3.397 | 5,538,344 | -0.05(-1.50%) |
Jan 05, 2010 | 3.382 | 3.475 | 3.373 | 3.449 | 5,609,058 | +0.07(+2.14%) |