Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 7.810 | 8.210 | 7.760 | 8.190 | 598,077 | +0.43(+5.56%) |
Dec 30, 2010 | 7.800 | 7.860 | 7.580 | 7.758 | 261,900 | -0.01(-0.15%) |
Dec 29, 2010 | 7.950 | 7.980 | 7.720 | 7.770 | 515,153 | -0.09(-1.14%) |
Dec 28, 2010 | 7.750 | 8.020 | 7.690 | 7.860 | 314,261 | +0.28(+3.69%) |
Dec 27, 2010 | 7.430 | 7.620 | 7.400 | 7.580 | 179,862 | +0.18(+2.43%) |
Dec 23, 2010 | 7.110 | 7.570 | 7.100 | 7.400 | 420,165 | +0.24(+3.35%) |
Dec 22, 2010 | 7.250 | 7.340 | 7.110 | 7.160 | 326,944 | -0.12(-1.65%) |
Dec 21, 2010 | 7.480 | 7.480 | 7.210 | 7.280 | 440,761 | -0.20(-2.67%) |
Dec 20, 2010 | 7.540 | 7.690 | 7.410 | 7.480 | 424,401 | -0.05(-0.66%) |
Dec 17, 2010 | 7.320 | 7.610 | 7.220 | 7.530 | 327,715 | +0.26(+3.58%) |
Dec 16, 2010 | 7.420 | 7.420 | 7.210 | 7.270 | 319,454 | -0.04(-0.55%) |
Dec 15, 2010 | 7.340 | 7.360 | 7.160 | 7.310 | 487,778 | -0.22(-2.92%) |
Dec 14, 2010 | 7.790 | 7.790 | 7.500 | 7.530 | 391,737 | -0.15(-1.95%) |
Dec 13, 2010 | 7.940 | 7.940 | 7.680 | 7.680 | 530,920 | +0.00(+0.00%) |
Dec 10, 2010 | 7.960 | 7.960 | 7.600 | 7.680 | 445,520 | -0.20(-2.54%) |
Dec 09, 2010 | 8.050 | 8.080 | 7.880 | 7.880 | 424,304 | -0.02(-0.25%) |
Dec 08, 2010 | 8.010 | 8.010 | 7.440 | 7.900 | 974,257 | -0.13(-1.62%) |
Dec 07, 2010 | 8.480 | 8.580 | 7.980 | 8.030 | 2,707,492 | -0.96(-10.68%) |
Dec 06, 2010 | 8.550 | 8.990 | 8.540 | 8.990 | 701,099 | +0.55(+6.52%) |
Dec 03, 2010 | 8.190 | 8.500 | 8.180 | 8.440 | 574,166 | +0.29(+3.56%) |
Dec 02, 2010 | 7.750 | 8.270 | 7.750 | 8.150 | 618,807 | +0.46(+5.98%) |
Dec 01, 2010 | 7.900 | 7.990 | 7.490 | 7.690 | 734,825 | +0.29(+3.92%) |
Nov 30, 2010 | 7.200 | 7.430 | 7.100 | 7.400 | 582,217 | +0.45(+6.47%) |
Nov 29, 2010 | 6.930 | 6.960 | 6.620 | 6.950 | 294,349 | +0.01(+0.14%) |
Nov 26, 2010 | 6.830 | 6.990 | 6.830 | 6.940 | 144,916 | -0.17(-2.39%) |
Nov 24, 2010 | 7.060 | 7.110 | 7.110 | 7.110 | 221,287 | +0.11(+1.57%) |
Nov 23, 2010 | 7.160 | 7.230 | 6.850 | 7.000 | 373,880 | -0.21(-2.91%) |
Nov 22, 2010 | 7.020 | 7.250 | 7.020 | 7.210 | 419,104 | +0.24(+3.44%) |
Nov 19, 2010 | 6.500 | 7.030 | 6.500 | 6.970 | 508,973 | +0.46(+7.07%) |
Nov 18, 2010 | 6.450 | 6.570 | 6.340 | 6.510 | 454,121 | +0.42(+6.90%) |
Nov 17, 2010 | 5.930 | 6.320 | 5.830 | 6.090 | 244,473 | +0.07(+1.16%) |
Nov 16, 2010 | 6.150 | 6.160 | 5.780 | 6.020 | 668,416 | -0.48(-7.38%) |
Nov 15, 2010 | 6.500 | 6.520 | 6.250 | 6.500 | 261,339 | +0.02(+0.31%) |
Nov 12, 2010 | 6.650 | 6.760 | 6.280 | 6.480 | 480,834 | -0.37(-5.40%) |
Nov 11, 2010 | 6.650 | 6.850 | 6.460 | 6.850 | 420,851 | +0.29(+4.42%) |
Nov 10, 2010 | 6.570 | 6.650 | 6.250 | 6.560 | 689,287 | +0.25(+3.96%) |
Nov 09, 2010 | 7.340 | 7.340 | 6.300 | 6.310 | 1,214,993 | -0.77(-10.88%) |
Nov 08, 2010 | 6.780 | 7.240 | 6.780 | 7.080 | 859,987 | +0.30(+4.42%) |
Nov 05, 2010 | 6.790 | 6.949 | 6.720 | 6.780 | 462,983 | +0.01(+0.15%) |
Nov 04, 2010 | 6.600 | 6.990 | 6.600 | 6.770 | 576,233 | +0.38(+5.95%) |
Nov 03, 2010 | 6.260 | 6.420 | 6.030 | 6.390 | 418,491 | +0.15(+2.40%) |
Nov 02, 2010 | 6.300 | 6.300 | 6.060 | 6.240 | 257,533 | +0.11(+1.79%) |
Nov 01, 2010 | 6.200 | 6.420 | 5.970 | 6.130 | 540,457 | -0.07(-1.13%) |
Oct 29, 2010 | 5.970 | 6.220 | 5.900 | 6.200 | 493,078 | +0.31(+5.26%) |
Oct 28, 2010 | 5.810 | 5.910 | 5.710 | 5.890 | 226,651 | +0.10(+1.73%) |
Oct 27, 2010 | 5.860 | 5.860 | 5.670 | 5.790 | 160,590 | +0.01(+0.17%) |
Oct 25, 2010 | 5.780 | 5.885 | 5.720 | 5.780 | 328,086 | +0.33(+6.06%) |
Oct 22, 2010 | 5.450 | 5.470 | 5.180 | 5.450 | 340,293 | -0.03(-0.55%) |
Oct 21, 2010 | 5.590 | 5.750 | 5.370 | 5.480 | 249,892 | -0.17(-3.01%) |
Oct 20, 2010 | 5.500 | 5.750 | 5.440 | 5.650 | 330,082 | +0.21(+3.86%) |
Oct 19, 2010 | 5.420 | 5.710 | 5.260 | 5.440 | 601,665 | -0.40(-6.85%) |
Oct 18, 2010 | 6.100 | 6.100 | 5.780 | 5.840 | 529,841 | -0.20(-3.25%) |
Oct 15, 2010 | 6.360 | 6.360 | 6.010 | 6.036 | 377,236 | -0.25(-4.04%) |
Oct 14, 2010 | 6.560 | 6.580 | 6.140 | 6.290 | 513,601 | -0.27(-4.12%) |
Oct 13, 2010 | 6.610 | 6.690 | 6.380 | 6.560 | 525,050 | +0.02(+0.31%) |
Oct 12, 2010 | 6.610 | 6.610 | 6.270 | 6.540 | 571,881 | -0.16(-2.39%) |
Oct 11, 2010 | 6.100 | 6.830 | 6.020 | 6.700 | 677,802 | +0.75(+12.61%) |
Oct 08, 2010 | 5.950 | 6.080 | 5.800 | 5.950 | 418,319 | +0.11(+1.88%) |
Oct 07, 2010 | 6.160 | 6.250 | 5.750 | 5.840 | 1,128,929 | -0.26(-4.26%) |
Oct 06, 2010 | 5.020 | 6.100 | 5.010 | 6.100 | 1,840,024 | +1.30(+27.08%) |
Oct 05, 2010 | 4.550 | 4.900 | 4.550 | 4.800 | 6,200 | +0.25(+5.49%) |
Oct 04, 2010 | 4.590 | 4.590 | 4.450 | 4.550 | 258,703 | -0.04(-0.89%) |
Oct 01, 2010 | 4.591 | 4.700 | 4.550 | 4.591 | 196,431 | -0.05(-1.06%) |
Sep 30, 2010 | 4.760 | 4.780 | 4.470 | 4.640 | 278,519 | -0.02(-0.43%) |
Sep 29, 2010 | 4.760 | 4.840 | 4.630 | 4.660 | 240,691 | -0.03(-0.64%) |
Sep 28, 2010 | 4.740 | 4.750 | 4.500 | 4.690 | 189,763 | +0.00(+0.00%) |
Sep 27, 2010 | 4.890 | 4.890 | 4.670 | 4.690 | 146,264 | -0.15(-3.10%) |
Sep 24, 2010 | 4.920 | 4.980 | 4.800 | 4.840 | 235,766 | +0.09(+1.89%) |
Sep 23, 2010 | 4.650 | 4.800 | 4.640 | 4.750 | 154,923 | +0.05(+1.06%) |
Sep 22, 2010 | 4.670 | 4.730 | 4.600 | 4.700 | 220,108 | +0.13(+2.84%) |
Sep 21, 2010 | 4.650 | 4.659 | 4.360 | 4.570 | 246,636 | -0.08(-1.72%) |
Sep 20, 2010 | 4.840 | 4.840 | 4.650 | 4.650 | 215,400 | -0.13(-2.72%) |
Sep 17, 2010 | 4.780 | 4.860 | 4.600 | 4.780 | 182,092 | +0.11(+2.36%) |
Sep 15, 2010 | 4.600 | 4.730 | 4.510 | 4.670 | 240,095 | +0.10(+2.19%) |
Sep 14, 2010 | 4.280 | 4.630 | 4.280 | 4.570 | 274,493 | +0.29(+6.78%) |
Sep 13, 2010 | 4.180 | 4.360 | 4.180 | 4.280 | 177,977 | +0.10(+2.39%) |
Sep 10, 2010 | 4.190 | 4.220 | 4.130 | 4.180 | 107,757 | +0.03(+0.72%) |
Sep 09, 2010 | 4.240 | 4.290 | 4.110 | 4.150 | 118,283 | -0.15(-3.49%) |
Sep 08, 2010 | 4.400 | 4.470 | 4.220 | 4.300 | 263,949 | -0.07(-1.60%) |
Sep 07, 2010 | 4.440 | 4.480 | 4.220 | 4.370 | 452,968 | -0.03(-0.68%) |
Sep 03, 2010 | 4.120 | 4.430 | 4.110 | 4.400 | 555,622 | +0.30(+7.32%) |
Sep 02, 2010 | 4.100 | 4.130 | 4.009 | 4.100 | 182,273 | +0.00(+0.00%) |
Sep 01, 2010 | 4.050 | 4.170 | 4.050 | 4.100 | 330,345 | +0.03(+0.74%) |
Aug 31, 2010 | 4.010 | 4.070 | 3.940 | 4.070 | 365,635 | +0.04(+0.99%) |
Aug 30, 2010 | 4.090 | 4.130 | 3.920 | 4.030 | 254,001 | -0.10(-2.42%) |
Aug 27, 2010 | 4.130 | 4.220 | 4.000 | 4.130 | 413,820 | -0.08(-1.90%) |
Aug 26, 2010 | 3.750 | 4.260 | 3.640 | 4.210 | 804,635 | +0.54(+14.71%) |
Aug 25, 2010 | 3.370 | 3.680 | 3.370 | 3.670 | 192,715 | +0.27(+7.94%) |
Aug 24, 2010 | 3.380 | 3.490 | 3.340 | 3.400 | 182,031 | -0.09(-2.52%) |
Aug 23, 2010 | 3.450 | 3.560 | 3.410 | 3.488 | 452,853 | +0.06(+1.69%) |
Aug 20, 2010 | 3.500 | 3.500 | 3.280 | 3.430 | 108,606 | -0.07(-2.00%) |
Aug 19, 2010 | 3.480 | 3.500 | 3.330 | 3.500 | 123,250 | +0.04(+1.16%) |
Aug 18, 2010 | 3.370 | 3.490 | 3.300 | 3.460 | 177,526 | +0.15(+4.53%) |
Aug 17, 2010 | 3.350 | 3.350 | 3.260 | 3.310 | 326,927 | +0.04(+1.22%) |
Aug 16, 2010 | 3.120 | 3.280 | 3.120 | 3.270 | 140,774 | +0.12(+3.81%) |
Aug 13, 2010 | 3.150 | 3.180 | 3.070 | 3.150 | 95,509 | +0.03(+0.96%) |
Aug 12, 2010 | 3.050 | 3.140 | 3.050 | 3.120 | 127,684 | +0.02(+0.64%) |
Aug 11, 2010 | 3.150 | 3.190 | 3.070 | 3.100 | 92,544 | -0.15(-4.61%) |
Aug 10, 2010 | 3.200 | 3.260 | 3.190 | 3.250 | 91,500 | -0.02(-0.61%) |
Aug 09, 2010 | 3.270 | 3.290 | 3.200 | 3.270 | 98,670 | +0.00(+0.00%) |
Aug 06, 2010 | 3.270 | 3.280 | 3.230 | 3.270 | 179,404 | +0.01(+0.31%) |
Aug 05, 2010 | 3.160 | 3.260 | 3.160 | 3.260 | 183,962 | +0.06(+1.87%) |
Aug 04, 2010 | 3.100 | 3.200 | 3.050 | 3.200 | 300 | +0.17(+5.61%) |
Aug 03, 2010 | 3.180 | 3.200 | 3.029 | 3.030 | 225,057 | -0.16(-5.02%) |
Aug 02, 2010 | 3.110 | 3.200 | 3.110 | 3.190 | 84,200 | +0.11(+3.57%) |
Jul 30, 2010 | 3.080 | 3.120 | 3.050 | 3.080 | 43,436 | +0.00(+0.00%) |
Jul 29, 2010 | 3.130 | 3.140 | 3.070 | 3.080 | 42,988 | -0.02(-0.65%) |
Jul 28, 2010 | 3.100 | 3.160 | 3.040 | 3.100 | 141,148 | -0.03(-0.96%) |
Jul 27, 2010 | 3.110 | 3.130 | 3.050 | 3.130 | 80,646 | -0.01(-0.32%) |
Jul 26, 2010 | 3.130 | 3.270 | 3.120 | 3.140 | 95,775 | +0.00(+0.00%) |
Jul 23, 2010 | 3.040 | 3.140 | 3.040 | 3.140 | 85,426 | +0.11(+3.63%) |
Jul 22, 2010 | 2.930 | 3.080 | 2.930 | 3.030 | 148,340 | +0.10(+3.41%) |
Jul 21, 2010 | 2.950 | 2.970 | 2.920 | 2.930 | 54,705 | -0.02(-0.68%) |
Jul 20, 2010 | 2.920 | 2.970 | 2.900 | 2.950 | 87,160 | +0.00(+0.00%) |
Jul 19, 2010 | 2.980 | 3.020 | 2.910 | 2.950 | 173,560 | -0.06(-1.99%) |
Jul 16, 2010 | 3.010 | 3.060 | 2.950 | 3.010 | 123,127 | -0.08(-2.59%) |
Jul 15, 2010 | 3.140 | 3.140 | 3.060 | 3.090 | 76,857 | -0.04(-1.28%) |
Jul 14, 2010 | 3.150 | 3.190 | 3.122 | 3.130 | 165,840 | -0.03(-0.95%) |
Jul 13, 2010 | 3.200 | 3.200 | 3.130 | 3.160 | 119,827 | +0.05(+1.61%) |
Jul 12, 2010 | 3.160 | 3.170 | 3.100 | 3.110 | 146,258 | +0.00(+0.00%) |
Jul 09, 2010 | 3.110 | 3.120 | 2.930 | 3.110 | 187,158 | +0.16(+5.42%) |
Jul 08, 2010 | 2.940 | 2.970 | 2.920 | 2.950 | 48,761 | +0.01(+0.34%) |
Jul 07, 2010 | 2.860 | 2.950 | 2.850 | 2.940 | 100,131 | +0.09(+3.15%) |
Jul 06, 2010 | 3.010 | 3.070 | 2.850 | 2.850 | 264,128 | -0.19(-6.25%) |
Jul 02, 2010 | 3.040 | 3.150 | 3.010 | 3.040 | 151,709 | -0.12(-3.80%) |
Jul 01, 2010 | 3.000 | 3.190 | 2.920 | 3.160 | 217,376 | +0.02(+0.64%) |
Jun 30, 2010 | 3.140 | 3.180 | 3.090 | 3.140 | 133,480 | +0.04(+1.29%) |
Jun 29, 2010 | 3.230 | 3.230 | 3.000 | 3.100 | 200,403 | -0.16(-4.91%) |
Jun 25, 2010 | 3.260 | 3.300 | 3.080 | 3.260 | 111,482 | +0.14(+4.49%) |
Jun 24, 2010 | 3.190 | 3.200 | 3.110 | 3.120 | 103,681 | -0.06(-1.89%) |
Jun 23, 2010 | 3.170 | 3.230 | 3.130 | 3.180 | 98,685 | -0.07(-2.15%) |
Jun 22, 2010 | 3.250 | 3.300 | 3.230 | 3.250 | 128,585 | +0.03(+0.93%) |
Jun 21, 2010 | 3.490 | 3.490 | 3.220 | 3.220 | 205,674 | -0.25(-7.20%) |
Jun 18, 2010 | 3.470 | 3.490 | 3.410 | 3.470 | 140,972 | +0.07(+2.06%) |
Jun 17, 2010 | 3.350 | 3.490 | 3.300 | 3.400 | 147,251 | +0.09(+2.72%) |
Jun 16, 2010 | 3.300 | 3.330 | 3.220 | 3.310 | 175,925 | -0.01(-0.30%) |
Jun 15, 2010 | 3.110 | 3.320 | 3.080 | 3.320 | 233,222 | +0.21(+6.75%) |
Jun 14, 2010 | 3.110 | 3.120 | 3.080 | 3.110 | 56,944 | +0.05(+1.63%) |
Jun 11, 2010 | 3.080 | 3.100 | 3.030 | 3.060 | 96,674 | -0.01(-0.33%) |
Jun 10, 2010 | 3.070 | 3.120 | 3.060 | 3.070 | 89,550 | +0.01(+0.33%) |
Jun 09, 2010 | 3.150 | 3.150 | 3.060 | 3.060 | 102,688 | -0.09(-2.86%) |
Jun 08, 2010 | 3.100 | 3.150 | 3.020 | 3.150 | 108,163 | +0.10(+3.28%) |
Jun 07, 2010 | 3.070 | 3.080 | 2.970 | 3.050 | 268,752 | -0.01(-0.33%) |
Jun 04, 2010 | 3.060 | 3.120 | 3.000 | 3.060 | 113,493 | +0.02(+0.66%) |
Jun 03, 2010 | 3.050 | 3.090 | 3.000 | 3.040 | 101,867 | -0.05(-1.62%) |
Jun 02, 2010 | 3.090 | 3.160 | 3.010 | 3.090 | 157,290 | -0.01(-0.32%) |
Jun 01, 2010 | 3.210 | 3.260 | 3.100 | 3.100 | 172,905 | -0.17(-5.20%) |
May 28, 2010 | 3.270 | 3.290 | 3.232 | 3.270 | 120,734 | -0.02(-0.60%) |
May 27, 2010 | 3.200 | 3.350 | 3.200 | 3.290 | 123,549 | +0.14(+4.44%) |
May 26, 2010 | 3.100 | 3.200 | 3.090 | 3.150 | 196,764 | +0.14(+4.65%) |
May 25, 2010 | 3.000 | 3.040 | 2.860 | 3.010 | 286,763 | -0.14(-4.44%) |
May 24, 2010 | 3.000 | 3.210 | 3.000 | 3.150 | 168,167 | +0.10(+3.28%) |
May 21, 2010 | 2.900 | 3.080 | 2.790 | 3.050 | 313,794 | +0.14(+4.81%) |
May 20, 2010 | 2.980 | 3.020 | 2.910 | 2.910 | 492,405 | -0.29(-9.06%) |
May 19, 2010 | 3.330 | 3.370 | 3.050 | 3.200 | 553,620 | -0.20(-5.88%) |
May 18, 2010 | 3.550 | 3.550 | 3.350 | 3.400 | 1,500 | -0.10(-2.86%) |
May 17, 2010 | 3.690 | 3.690 | 3.450 | 3.500 | 182,999 | -0.15(-4.11%) |
May 14, 2010 | 3.650 | 3.860 | 3.580 | 3.650 | 230,400 | -0.15(-3.95%) |
May 13, 2010 | 3.890 | 3.910 | 3.770 | 3.800 | 213,681 | -0.10(-2.56%) |
May 12, 2010 | 3.790 | 3.930 | 3.770 | 3.900 | 512,085 | +0.16(+4.28%) |
May 11, 2010 | 3.660 | 3.760 | 3.650 | 3.740 | 392,045 | +0.22(+6.25%) |
May 10, 2010 | 3.390 | 3.520 | 3.389 | 3.520 | 217,799 | +0.16(+4.76%) |
May 07, 2010 | 3.350 | 3.390 | 3.170 | 3.360 | 500,637 | -0.04(-1.18%) |
May 06, 2010 | 3.550 | 3.590 | 3.150 | 3.400 | 384,256 | -0.13(-3.68%) |
May 05, 2010 | 3.400 | 3.570 | 3.361 | 3.530 | 426,659 | +0.02(+0.57%) |
May 04, 2010 | 3.800 | 3.800 | 3.490 | 3.510 | 391,981 | -0.31(-8.12%) |
May 03, 2010 | 3.900 | 3.940 | 3.790 | 3.820 | 211,864 | -0.08(-2.05%) |
Apr 30, 2010 | 3.940 | 3.970 | 3.850 | 3.900 | 240,588 | -0.02(-0.51%) |
Apr 29, 2010 | 3.850 | 3.970 | 3.850 | 3.920 | 120,653 | +0.07(+1.82%) |
Apr 28, 2010 | 3.830 | 3.860 | 3.810 | 3.850 | 108,173 | +0.02(+0.52%) |
Apr 27, 2010 | 3.930 | 4.000 | 3.820 | 3.830 | 265,391 | -0.09(-2.30%) |
Apr 26, 2010 | 3.940 | 3.990 | 3.900 | 3.920 | 176,769 | +0.02(+0.51%) |
Apr 23, 2010 | 3.890 | 3.920 | 3.850 | 3.900 | 197,732 | +0.00(+0.00%) |
Apr 22, 2010 | 3.940 | 3.960 | 3.850 | 3.900 | 149,969 | -0.03(-0.77%) |
Apr 21, 2010 | 3.850 | 4.010 | 3.850 | 3.930 | 153,347 | -0.03(-0.76%) |
Apr 20, 2010 | 4.080 | 4.080 | 3.890 | 3.960 | 185,445 | +0.11(+2.86%) |
Apr 19, 2010 | 3.950 | 3.960 | 3.660 | 3.850 | 232,073 | -0.10(-2.53%) |
Apr 16, 2010 | 4.000 | 4.020 | 3.910 | 3.950 | 307,372 | -0.04(-1.05%) |
Apr 15, 2010 | 4.010 | 4.030 | 3.940 | 3.992 | 103,893 | -0.01(-0.20%) |
Apr 14, 2010 | 4.040 | 4.040 | 3.980 | 4.000 | 130,754 | +0.04(+1.01%) |
Apr 13, 2010 | 3.960 | 4.000 | 3.910 | 3.960 | 144,231 | -0.05(-1.25%) |
Apr 12, 2010 | 3.990 | 4.030 | 3.970 | 4.010 | 207,315 | +0.01(+0.25%) |
Apr 09, 2010 | 4.050 | 4.090 | 3.940 | 4.000 | 207,558 | -0.02(-0.50%) |
Apr 08, 2010 | 4.030 | 4.030 | 3.920 | 4.020 | 190,851 | +0.03(+0.75%) |
Apr 07, 2010 | 3.910 | 4.020 | 3.850 | 3.990 | 528,541 | +0.04(+1.01%) |
Apr 06, 2010 | 3.850 | 3.960 | 3.810 | 3.950 | 412,326 | +0.15(+3.95%) |
Apr 05, 2010 | 3.580 | 3.860 | 3.530 | 3.800 | 386,594 | +0.29(+8.26%) |
Apr 01, 2010 | 3.450 | 3.510 | 3.510 | 3.510 | 288,500 | +0.05(+1.45%) |
Mar 31, 2010 | 3.450 | 3.460 | 3.420 | 3.460 | 225,211 | +0.03(+0.87%) |
Mar 30, 2010 | 3.400 | 3.450 | 3.400 | 3.430 | 143,400 | +0.00(+0.00%) |
Mar 29, 2010 | 3.390 | 3.460 | 3.390 | 3.430 | 202,766 | +0.05(+1.48%) |
Mar 26, 2010 | 3.400 | 3.420 | 3.340 | 3.380 | 127,350 | -0.02(-0.59%) |
Mar 25, 2010 | 3.400 | 3.430 | 3.390 | 3.400 | 124,068 | +0.04(+1.19%) |
Mar 24, 2010 | 3.420 | 3.420 | 3.360 | 3.360 | 177,445 | -0.06(-1.75%) |
Mar 23, 2010 | 3.420 | 3.440 | 3.380 | 3.420 | 146,400 | +0.05(+1.48%) |
Mar 22, 2010 | 3.300 | 3.420 | 3.290 | 3.370 | 126,919 | -0.02(-0.59%) |
Mar 19, 2010 | 3.550 | 3.550 | 3.300 | 3.390 | 153,476 | -0.09(-2.59%) |
Mar 18, 2010 | 3.500 | 3.500 | 3.420 | 3.480 | 192,222 | +0.04(+1.16%) |
Mar 17, 2010 | 3.420 | 3.450 | 3.381 | 3.440 | 118,857 | +0.03(+0.88%) |
Mar 16, 2010 | 3.360 | 3.450 | 3.360 | 3.410 | 120,462 | +0.04(+1.19%) |
Mar 15, 2010 | 3.370 | 3.390 | 3.330 | 3.370 | 104,485 | +0.00(+0.00%) |
Mar 12, 2010 | 3.410 | 3.410 | 3.330 | 3.370 | 166,689 | +0.02(+0.60%) |
Mar 11, 2010 | 3.360 | 3.380 | 3.300 | 3.350 | 125,270 | +0.01(+0.30%) |
Mar 10, 2010 | 3.350 | 3.400 | 3.310 | 3.340 | 136,789 | -0.03(-0.89%) |
Mar 09, 2010 | 3.400 | 3.400 | 3.320 | 3.370 | 164,403 | -0.01(-0.30%) |
Mar 08, 2010 | 3.500 | 3.500 | 3.350 | 3.380 | 286,720 | -0.10(-2.87%) |
Mar 05, 2010 | 3.420 | 3.490 | 3.350 | 3.480 | 207,031 | +0.13(+3.88%) |
Mar 04, 2010 | 3.260 | 3.360 | 3.250 | 3.350 | 120,472 | +0.04(+1.21%) |
Mar 03, 2010 | 3.360 | 3.380 | 3.300 | 3.310 | 178,048 | -0.05(-1.49%) |
Mar 02, 2010 | 3.360 | 3.390 | 3.320 | 3.360 | 304,584 | +0.08(+2.44%) |
Mar 01, 2010 | 3.210 | 3.340 | 3.210 | 3.280 | 178,264 | +0.11(+3.47%) |
Feb 26, 2010 | 3.130 | 3.240 | 3.100 | 3.170 | 142,077 | +0.07(+2.26%) |
Feb 25, 2010 | 3.050 | 3.120 | 3.000 | 3.100 | 170,810 | +0.00(+0.00%) |
Feb 24, 2010 | 3.030 | 3.180 | 3.030 | 3.100 | 74,858 | +0.06(+1.97%) |
Feb 23, 2010 | 3.060 | 3.070 | 3.000 | 3.040 | 111,672 | -0.06(-1.95%) |
Feb 22, 2010 | 3.200 | 3.200 | 3.060 | 3.100 | 129,021 | -0.10(-3.11%) |
Feb 19, 2010 | 3.180 | 3.210 | 3.180 | 3.200 | 84,451 | +0.00(+0.00%) |
Feb 18, 2010 | 3.210 | 3.220 | 3.150 | 3.200 | 81,206 | -0.02(-0.62%) |
Feb 17, 2010 | 3.280 | 3.310 | 3.200 | 3.220 | 93,788 | -0.05(-1.53%) |
Feb 16, 2010 | 3.250 | 3.350 | 3.250 | 3.270 | 188,383 | +0.07(+2.19%) |
Feb 12, 2010 | 3.100 | 3.200 | 3.200 | 3.200 | 85,300 | +0.05(+1.59%) |
Feb 11, 2010 | 3.100 | 3.210 | 3.070 | 3.150 | 144,606 | +0.08(+2.61%) |
Feb 10, 2010 | 3.090 | 3.140 | 3.040 | 3.070 | 188,994 | -0.05(-1.60%) |
Feb 09, 2010 | 3.250 | 3.250 | 3.050 | 3.120 | 169,564 | +0.04(+1.36%) |
Feb 08, 2010 | 3.230 | 3.230 | 3.020 | 3.078 | 218,870 | +0.05(+1.59%) |
Feb 05, 2010 | 2.880 | 3.060 | 2.880 | 3.030 | 233,852 | +0.05(+1.68%) |
Feb 04, 2010 | 3.090 | 3.100 | 2.960 | 2.980 | 168,922 | -0.22(-6.88%) |
Feb 03, 2010 | 3.110 | 3.200 | 3.080 | 3.200 | 130,635 | +0.11(+3.56%) |
Feb 02, 2010 | 3.200 | 3.300 | 3.080 | 3.090 | 156,237 | -0.07(-2.22%) |
Feb 01, 2010 | 2.930 | 3.160 | 2.930 | 3.160 | 137,532 | +0.17(+5.69%) |
Jan 29, 2010 | 3.010 | 3.040 | 2.970 | 2.990 | 108,967 | -0.01(-0.34%) |
Jan 28, 2010 | 3.020 | 3.030 | 2.960 | 3.000 | 143,955 | +0.03(+1.01%) |
Jan 27, 2010 | 3.020 | 3.040 | 2.950 | 2.970 | 189,239 | -0.06(-1.98%) |
Jan 26, 2010 | 3.060 | 3.090 | 3.010 | 3.030 | 335,241 | -0.09(-2.88%) |
Jan 25, 2010 | 3.100 | 3.140 | 3.070 | 3.120 | 169,080 | +0.05(+1.63%) |
Jan 22, 2010 | 3.200 | 3.300 | 3.060 | 3.070 | 638,156 | -0.15(-4.66%) |
Jan 21, 2010 | 3.350 | 3.420 | 3.210 | 3.220 | 193,417 | -0.13(-3.88%) |
Jan 20, 2010 | 3.670 | 3.670 | 3.340 | 3.350 | 917,123 | -0.43(-11.38%) |
Jan 19, 2010 | 3.750 | 3.790 | 3.710 | 3.780 | 139,189 | +0.08(+2.15%) |
Jan 15, 2010 | 3.670 | 3.700 | 3.700 | 3.700 | 94,300 | -0.09(-2.37%) |
Jan 14, 2010 | 3.760 | 3.810 | 3.740 | 3.791 | 125,616 | +0.02(+0.54%) |
Jan 13, 2010 | 3.700 | 3.800 | 3.700 | 3.770 | 209,419 | +0.07(+1.89%) |
Jan 12, 2010 | 3.740 | 3.780 | 3.610 | 3.700 | 147,516 | -0.06(-1.60%) |
Jan 11, 2010 | 3.840 | 3.880 | 3.730 | 3.760 | 147,188 | -0.02(-0.53%) |
Jan 08, 2010 | 3.710 | 3.850 | 3.710 | 3.780 | 110,615 | -0.04(-1.05%) |
Jan 07, 2010 | 3.820 | 3.840 | 3.730 | 3.820 | 153,863 | +0.03(+0.79%) |
Jan 06, 2010 | 3.650 | 3.820 | 3.620 | 3.790 | 157,425 | +0.16(+4.41%) |
Jan 05, 2010 | 3.660 | 3.680 | 3.600 | 3.630 | 99,748 | -0.05(-1.36%) |