Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 5.048 | 5.076 | 5.008 | 5.062 | 6,905,558 | +0.05(+0.96%) |
Feb 25, 2011 | 4.940 | 5.019 | 4.931 | 5.014 | 3,597,107 | +0.11(+2.32%) |
Feb 24, 2011 | 4.852 | 4.934 | 4.846 | 4.900 | 5,491,636 | +0.06(+1.17%) |
Feb 23, 2011 | 4.897 | 4.960 | 4.798 | 4.843 | 5,018,253 | -0.06(-1.27%) |
Feb 22, 2011 | 4.968 | 4.977 | 4.883 | 4.906 | 6,217,604 | -0.09(-1.87%) |
Feb 18, 2011 | 5.073 | 5.087 | 4.991 | 4.999 | 4,099,404 | -0.06(-1.15%) |
Feb 17, 2011 | 4.982 | 5.073 | 4.982 | 5.058 | 4,680,161 | +0.05(+1.05%) |
Feb 16, 2011 | 4.940 | 5.016 | 4.937 | 5.005 | 6,140,343 | +0.07(+1.44%) |
Feb 15, 2011 | 4.923 | 4.940 | 4.886 | 4.934 | 4,265,289 | -0.01(-0.17%) |
Feb 14, 2011 | 4.909 | 4.943 | 4.892 | 4.943 | 4,483,574 | +0.03(+0.69%) |
Feb 11, 2011 | 4.823 | 4.909 | 4.788 | 4.909 | 4,343,723 | +0.08(+1.71%) |
Feb 10, 2011 | 4.804 | 4.838 | 4.781 | 4.826 | 6,408,294 | +0.01(+0.12%) |
Feb 09, 2011 | 4.857 | 4.874 | 4.798 | 4.821 | 5,570,450 | -0.06(-1.22%) |
Feb 08, 2011 | 4.840 | 4.897 | 4.812 | 4.880 | 6,941,131 | +0.04(+0.82%) |
Feb 07, 2011 | 4.826 | 4.846 | 4.798 | 4.840 | 6,398,470 | +0.03(+0.65%) |
Feb 04, 2011 | 4.786 | 4.849 | 4.747 | 4.809 | 13,787,815 | +0.04(+0.77%) |
Feb 03, 2011 | 4.784 | 4.806 | 4.751 | 4.772 | 7,418,476 | -0.02(-0.47%) |
Feb 02, 2011 | 4.798 | 4.806 | 4.764 | 4.795 | 5,369,238 | -0.03(-0.65%) |
Feb 01, 2011 | 4.835 | 4.849 | 4.767 | 4.826 | 8,315,771 | +0.06(+1.25%) |
Jan 31, 2011 | 4.704 | 4.769 | 4.693 | 4.767 | 6,912,427 | +0.10(+2.07%) |
Jan 28, 2011 | 4.764 | 4.789 | 4.670 | 4.670 | 7,382,170 | -0.10(-2.02%) |
Jan 27, 2011 | 4.715 | 4.792 | 4.707 | 4.767 | 5,428,778 | +0.06(+1.21%) |
Jan 26, 2011 | 4.733 | 4.733 | 4.650 | 4.710 | 5,844,804 | +0.02(+0.42%) |
Jan 25, 2011 | 4.642 | 4.718 | 4.605 | 4.690 | 7,884,559 | +0.05(+1.04%) |
Jan 24, 2011 | 4.593 | 4.670 | 4.593 | 4.642 | 6,915,315 | +0.04(+0.93%) |
Jan 21, 2011 | 4.613 | 4.645 | 4.579 | 4.599 | 7,789,848 | +0.02(+0.43%) |
Jan 20, 2011 | 4.588 | 4.616 | 4.557 | 4.579 | 21,342,014 | -0.04(-0.92%) |
Jan 19, 2011 | 4.761 | 4.818 | 4.622 | 4.622 | 15,710,897 | -0.23(-4.75%) |
Jan 18, 2011 | 4.784 | 4.892 | 4.772 | 4.852 | 5,108,410 | +0.06(+1.24%) |
Jan 14, 2011 | 4.747 | 4.798 | 4.721 | 4.793 | 3,654,895 | +0.04(+0.91%) |
Jan 13, 2011 | 4.715 | 4.778 | 4.707 | 4.750 | 4,587,729 | +0.02(+0.36%) |
Jan 12, 2011 | 4.698 | 4.735 | 4.659 | 4.733 | 4,408,987 | +0.05(+1.15%) |
Jan 11, 2011 | 4.687 | 4.713 | 4.625 | 4.679 | 4,974,582 | -0.01(-0.12%) |
Jan 10, 2011 | 4.710 | 4.727 | 4.664 | 4.684 | 5,161,074 | -0.06(-1.20%) |
Jan 07, 2011 | 4.718 | 4.761 | 4.687 | 4.741 | 3,622,302 | +0.02(+0.42%) |
Jan 06, 2011 | 4.750 | 4.778 | 4.701 | 4.721 | 3,187,135 | -0.05(-0.95%) |
Jan 05, 2011 | 4.747 | 4.789 | 4.741 | 4.767 | 3,411,957 | -0.01(-0.24%) |
Jan 04, 2011 | 4.795 | 4.821 | 4.761 | 4.778 | 3,330,600 | -0.02(-0.47%) |
Jan 03, 2011 | 4.713 | 4.812 | 4.713 | 4.801 | 3,525,880 | +0.12(+2.61%) |
Dec 31, 2010 | 4.721 | 4.724 | 4.676 | 4.679 | 1,891,485 | -0.03(-0.60%) |
Dec 30, 2010 | 4.690 | 4.710 | 4.667 | 4.707 | 3,201,813 | +0.01(+0.30%) |
Dec 29, 2010 | 4.673 | 4.701 | 4.659 | 4.693 | 2,202,114 | +0.01(+0.24%) |
Dec 28, 2010 | 4.713 | 4.718 | 4.656 | 4.681 | 1,996,249 | -0.04(-0.84%) |
Dec 27, 2010 | 4.747 | 4.750 | 4.662 | 4.721 | 2,185,365 | -0.03(-0.60%) |
Dec 23, 2010 | 4.752 | 4.764 | 4.707 | 4.750 | 1,863,373 | +0.00(+0.00%) |
Dec 22, 2010 | 4.772 | 4.789 | 4.727 | 4.750 | 2,056,521 | -0.02(-0.42%) |
Dec 21, 2010 | 4.664 | 4.781 | 4.662 | 4.769 | 3,404,588 | +0.11(+2.25%) |
Dec 20, 2010 | 4.662 | 4.676 | 4.591 | 4.664 | 4,136,062 | -0.02(-0.48%) |
Dec 17, 2010 | 4.707 | 4.718 | 4.659 | 4.687 | 3,754,939 | -0.03(-0.66%) |
Dec 16, 2010 | 4.664 | 4.733 | 4.642 | 4.718 | 3,223,814 | +0.05(+1.16%) |
Dec 15, 2010 | 4.784 | 4.792 | 4.645 | 4.664 | 4,591,244 | -0.11(-2.26%) |
Dec 14, 2010 | 4.855 | 4.855 | 4.767 | 4.772 | 4,405,306 | -0.08(-1.64%) |
Dec 13, 2010 | 4.821 | 4.892 | 4.804 | 4.852 | 6,094,273 | +0.07(+1.42%) |
Dec 10, 2010 | 4.798 | 4.811 | 4.734 | 4.784 | 5,701,030 | -0.01(-0.29%) |
Dec 09, 2010 | 4.756 | 4.798 | 4.747 | 4.798 | 5,937,871 | +0.05(+1.05%) |
Dec 08, 2010 | 4.684 | 4.770 | 4.672 | 4.747 | 7,555,586 | +0.10(+2.09%) |
Dec 07, 2010 | 4.722 | 4.728 | 4.647 | 4.650 | 6,328,000 | -0.05(-1.07%) |
Dec 06, 2010 | 4.692 | 4.700 | 4.670 | 4.700 | 4,383,644 | +0.01(+0.30%) |
Dec 03, 2010 | 4.697 | 4.697 | 4.622 | 4.686 | 5,132,275 | -0.01(-0.30%) |
Dec 02, 2010 | 4.645 | 4.717 | 4.645 | 4.700 | 5,496,164 | +0.04(+0.96%) |
Dec 01, 2010 | 4.622 | 4.658 | 4.583 | 4.656 | 4,530,014 | +0.08(+1.70%) |
Nov 30, 2010 | 4.589 | 4.633 | 4.567 | 4.578 | 3,982,970 | -0.05(-1.08%) |
Nov 29, 2010 | 4.583 | 4.628 | 4.536 | 4.628 | 4,609,440 | +0.04(+0.85%) |
Nov 26, 2010 | 4.589 | 4.627 | 4.589 | 4.589 | 1,621,863 | -0.01(-0.30%) |
Nov 24, 2010 | 4.544 | 4.603 | 4.603 | 4.603 | 3,801,892 | +0.08(+1.85%) |
Nov 23, 2010 | 4.544 | 4.569 | 4.519 | 4.519 | 3,496,633 | -0.05(-1.16%) |
Nov 22, 2010 | 4.522 | 4.572 | 4.522 | 4.572 | 4,853,563 | +0.03(+0.55%) |
Nov 19, 2010 | 4.542 | 4.575 | 4.519 | 4.547 | 3,462,479 | +0.00(+0.06%) |
Nov 18, 2010 | 4.578 | 4.583 | 4.517 | 4.544 | 4,413,308 | -0.00(-0.06%) |
Nov 17, 2010 | 4.494 | 4.586 | 4.489 | 4.547 | 6,309,389 | +0.08(+1.74%) |
Nov 16, 2010 | 4.595 | 4.595 | 4.442 | 4.469 | 7,644,623 | -0.14(-3.08%) |
Nov 15, 2010 | 4.592 | 4.653 | 4.589 | 4.611 | 7,277,643 | +0.02(+0.48%) |
Nov 12, 2010 | 4.606 | 4.631 | 4.589 | 4.589 | 6,106,239 | -0.04(-0.78%) |
Nov 11, 2010 | 4.547 | 4.631 | 4.547 | 4.625 | 10,898,562 | +0.05(+1.03%) |
Nov 10, 2010 | 4.533 | 4.595 | 4.511 | 4.578 | 34,583,488 | -0.15(-3.18%) |
Nov 09, 2010 | 4.803 | 4.850 | 4.722 | 4.728 | 3,818,565 | -0.07(-1.45%) |
Nov 08, 2010 | 4.798 | 4.842 | 4.722 | 4.798 | 5,815,643 | +0.00(+0.06%) |
Nov 05, 2010 | 4.720 | 4.795 | 4.698 | 4.795 | 7,376,946 | +0.06(+1.23%) |
Nov 04, 2010 | 4.773 | 4.806 | 4.702 | 4.736 | 7,984,601 | +0.04(+0.77%) |
Nov 03, 2010 | 4.798 | 4.798 | 4.672 | 4.700 | 7,009,178 | -0.10(-2.09%) |
Nov 02, 2010 | 4.761 | 4.800 | 4.720 | 4.800 | 4,513,805 | +0.07(+1.53%) |
Nov 01, 2010 | 4.675 | 4.775 | 4.672 | 4.728 | 6,779,006 | +0.07(+1.55%) |
Oct 29, 2010 | 4.622 | 4.684 | 4.617 | 4.656 | 2,674,624 | +0.03(+0.54%) |
Oct 28, 2010 | 4.586 | 4.631 | 4.567 | 4.631 | 3,327,252 | +0.05(+1.15%) |
Oct 27, 2010 | 4.544 | 4.611 | 4.522 | 4.578 | 3,082,069 | -0.02(-0.42%) |
Oct 25, 2010 | 4.583 | 4.608 | 4.558 | 4.597 | 4,343,144 | +0.03(+0.73%) |
Oct 22, 2010 | 4.581 | 4.586 | 4.531 | 4.564 | 2,976,711 | +0.01(+0.18%) |
Oct 21, 2010 | 4.583 | 4.583 | 4.514 | 4.556 | 3,360,235 | -0.01(-0.24%) |
Oct 20, 2010 | 4.489 | 4.603 | 4.458 | 4.567 | 4,732,442 | +0.10(+2.18%) |
Oct 19, 2010 | 4.489 | 4.544 | 4.422 | 4.469 | 4,941,562 | -0.07(-1.47%) |
Oct 18, 2010 | 4.430 | 4.542 | 4.422 | 4.536 | 4,130,752 | +0.10(+2.19%) |
Oct 15, 2010 | 4.486 | 4.489 | 4.423 | 4.439 | 2,929,145 | -0.03(-0.62%) |
Oct 14, 2010 | 4.430 | 4.494 | 4.422 | 4.467 | 3,723,943 | +0.01(+0.12%) |
Oct 13, 2010 | 4.458 | 4.478 | 4.433 | 4.461 | 3,539,421 | +0.02(+0.38%) |
Oct 12, 2010 | 4.422 | 4.455 | 4.403 | 4.444 | 2,773,546 | +0.02(+0.44%) |
Oct 11, 2010 | 4.455 | 4.461 | 4.394 | 4.425 | 3,734,737 | -0.02(-0.50%) |
Oct 08, 2010 | 4.414 | 4.455 | 4.397 | 4.447 | 4,050,319 | +0.05(+1.14%) |
Oct 07, 2010 | 4.417 | 4.419 | 4.354 | 4.397 | 2,950,129 | -0.02(-0.38%) |
Oct 06, 2010 | 4.353 | 4.414 | 4.339 | 4.414 | 3,284,292 | +0.06(+1.47%) |
Oct 05, 2010 | 4.380 | 4.389 | 4.311 | 4.350 | 4,890,199 | -0.03(-0.64%) |
Oct 04, 2010 | 4.378 | 4.389 | 4.344 | 4.378 | 3,083,435 | +0.01(+0.19%) |
Oct 01, 2010 | 4.397 | 4.397 | 4.350 | 4.369 | 3,093,524 | +0.02(+0.38%) |
Sep 30, 2010 | 4.380 | 4.408 | 4.341 | 4.353 | 4,470,050 | +0.00(+0.00%) |
Sep 29, 2010 | 4.339 | 4.353 | 4.291 | 4.353 | 3,559,495 | +0.03(+0.58%) |
Sep 28, 2010 | 4.336 | 4.339 | 4.272 | 4.328 | 4,416,152 | +0.02(+0.45%) |
Sep 27, 2010 | 4.261 | 4.325 | 4.230 | 4.308 | 5,669,942 | +0.06(+1.31%) |
Sep 24, 2010 | 4.188 | 4.258 | 4.161 | 4.252 | 5,856,305 | +0.13(+3.03%) |
Sep 23, 2010 | 4.108 | 4.197 | 4.074 | 4.127 | 4,481,455 | +0.00(+0.07%) |
Sep 22, 2010 | 4.233 | 4.247 | 4.122 | 4.125 | 5,329,950 | -0.11(-2.56%) |
Sep 21, 2010 | 4.266 | 4.289 | 4.208 | 4.233 | 5,541,867 | -0.02(-0.46%) |
Sep 20, 2010 | 4.172 | 4.255 | 4.163 | 4.252 | 5,670,255 | +0.09(+2.21%) |
Sep 17, 2010 | 4.188 | 4.225 | 4.144 | 4.161 | 5,196,992 | -0.05(-1.25%) |
Sep 15, 2010 | 4.244 | 4.250 | 4.191 | 4.213 | 4,450,073 | -0.06(-1.43%) |
Sep 14, 2010 | 4.311 | 4.311 | 4.230 | 4.275 | 4,370,542 | -0.06(-1.28%) |
Sep 13, 2010 | 4.347 | 4.358 | 4.297 | 4.330 | 4,674,873 | +0.01(+0.19%) |
Sep 10, 2010 | 4.319 | 4.336 | 4.284 | 4.322 | 4,763,554 | +0.02(+0.57%) |
Sep 09, 2010 | 4.314 | 4.338 | 4.276 | 4.297 | 3,325,397 | +0.04(+0.89%) |
Sep 08, 2010 | 4.278 | 4.327 | 4.243 | 4.259 | 4,677,699 | +0.01(+0.13%) |
Sep 07, 2010 | 4.240 | 4.292 | 4.181 | 4.254 | 4,758,337 | -0.01(-0.13%) |
Sep 03, 2010 | 4.216 | 4.276 | 4.181 | 4.259 | 5,339,158 | +0.07(+1.62%) |
Sep 02, 2010 | 4.126 | 4.210 | 4.099 | 4.191 | 4,780,114 | +0.07(+1.72%) |
Sep 01, 2010 | 4.083 | 4.123 | 4.066 | 4.121 | 5,866,706 | +0.06(+1.47%) |
Aug 31, 2010 | 3.955 | 4.064 | 3.947 | 4.061 | 4,395,371 | +0.11(+2.68%) |
Aug 30, 2010 | 4.039 | 4.050 | 3.955 | 3.955 | 3,409,627 | -0.09(-2.29%) |
Aug 27, 2010 | 3.971 | 4.053 | 3.952 | 4.047 | 5,242,259 | +0.10(+2.62%) |
Aug 26, 2010 | 3.944 | 4.042 | 3.936 | 3.944 | 5,724,831 | +0.03(+0.69%) |
Aug 25, 2010 | 3.854 | 3.930 | 3.786 | 3.917 | 7,380,914 | +0.04(+1.12%) |
Aug 24, 2010 | 3.900 | 3.925 | 3.854 | 3.873 | 4,602,991 | -0.06(-1.45%) |
Aug 23, 2010 | 3.971 | 3.998 | 3.930 | 3.930 | 3,500,085 | -0.03(-0.65%) |
Aug 20, 2010 | 3.917 | 3.958 | 3.868 | 3.956 | 3,231,004 | +0.03(+0.73%) |
Aug 19, 2010 | 3.977 | 4.009 | 3.922 | 3.928 | 5,019,264 | -0.06(-1.57%) |
Aug 18, 2010 | 4.012 | 4.025 | 3.974 | 3.990 | 2,960,901 | -0.03(-0.68%) |
Aug 17, 2010 | 3.987 | 4.039 | 3.957 | 4.017 | 3,967,503 | +0.08(+2.00%) |
Aug 16, 2010 | 3.873 | 3.996 | 3.870 | 3.938 | 4,868,487 | +0.06(+1.54%) |
Aug 13, 2010 | 3.906 | 3.925 | 3.870 | 3.879 | 3,313,448 | -0.02(-0.56%) |
Aug 12, 2010 | 3.857 | 3.903 | 3.838 | 3.900 | 4,988,976 | +0.01(+0.28%) |
Aug 11, 2010 | 3.906 | 3.913 | 3.854 | 3.889 | 4,447,259 | -0.07(-1.85%) |
Aug 10, 2010 | 3.949 | 3.985 | 3.930 | 3.963 | 4,362,264 | -0.01(-0.34%) |
Aug 09, 2010 | 4.055 | 4.058 | 3.911 | 3.977 | 7,242,314 | -0.05(-1.15%) |
Aug 06, 2010 | 3.938 | 4.064 | 3.925 | 4.023 | 7,762,086 | +0.07(+1.72%) |
Aug 05, 2010 | 3.944 | 4.023 | 3.925 | 3.955 | 5,375,968 | +0.02(+0.62%) |
Aug 04, 2010 | 3.898 | 3.938 | 3.870 | 3.930 | 3,540,506 | +0.07(+1.69%) |
Aug 03, 2010 | 3.830 | 3.911 | 3.811 | 3.865 | 3,487,056 | +0.00(+0.07%) |
Aug 02, 2010 | 3.860 | 3.870 | 3.794 | 3.862 | 5,859,338 | +0.05(+1.36%) |
Jul 30, 2010 | 3.718 | 3.819 | 3.705 | 3.811 | 5,376,542 | +0.05(+1.37%) |
Jul 29, 2010 | 3.762 | 3.778 | 3.699 | 3.759 | 4,011,930 | +0.02(+0.58%) |
Jul 28, 2010 | 3.770 | 3.773 | 3.724 | 3.737 | 2,996,156 | -0.03(-0.79%) |
Jul 27, 2010 | 3.800 | 3.800 | 3.737 | 3.767 | 3,771,773 | +0.00(+0.00%) |
Jul 26, 2010 | 3.732 | 3.773 | 3.710 | 3.767 | 5,537,068 | +0.04(+1.09%) |
Jul 23, 2010 | 3.691 | 3.740 | 3.658 | 3.726 | 6,442,902 | +0.04(+1.18%) |
Jul 22, 2010 | 3.745 | 3.751 | 3.677 | 3.683 | 5,927,973 | -0.01(-0.29%) |
Jul 21, 2010 | 3.767 | 3.802 | 3.694 | 3.694 | 4,243,091 | -0.07(-1.88%) |
Jul 20, 2010 | 3.666 | 3.770 | 3.647 | 3.764 | 2,912,168 | +0.05(+1.39%) |
Jul 19, 2010 | 3.683 | 3.745 | 3.647 | 3.713 | 2,423,567 | +0.04(+1.19%) |
Jul 16, 2010 | 3.753 | 3.764 | 3.664 | 3.669 | 4,621,661 | -0.11(-3.02%) |
Jul 15, 2010 | 3.753 | 3.797 | 3.724 | 3.783 | 4,599,167 | +0.02(+0.43%) |
Jul 14, 2010 | 3.816 | 3.835 | 3.740 | 3.767 | 4,519,864 | -0.06(-1.49%) |
Jul 13, 2010 | 3.778 | 3.843 | 3.755 | 3.824 | 5,907,891 | +0.08(+2.11%) |
Jul 12, 2010 | 3.715 | 3.762 | 3.709 | 3.745 | 4,002,110 | +0.01(+0.15%) |
Jul 09, 2010 | 3.710 | 3.740 | 3.666 | 3.740 | 3,545,333 | +0.04(+1.03%) |
Jul 08, 2010 | 3.596 | 3.718 | 3.596 | 3.702 | 7,325,585 | +0.13(+3.50%) |
Jul 07, 2010 | 3.405 | 3.590 | 3.403 | 3.577 | 7,249,351 | +0.19(+5.71%) |
Jul 06, 2010 | 3.449 | 3.476 | 3.346 | 3.384 | 6,960,714 | -0.02(-0.72%) |
Jul 02, 2010 | 3.460 | 3.465 | 3.386 | 3.408 | 2,834,872 | -0.02(-0.71%) |
Jul 01, 2010 | 3.411 | 3.479 | 3.335 | 3.433 | 5,707,992 | +0.02(+0.72%) |
Jun 30, 2010 | 3.433 | 3.495 | 3.394 | 3.408 | 5,245,093 | +0.00(+0.00%) |
Jun 29, 2010 | 3.514 | 3.533 | 3.373 | 3.408 | 7,952,926 | -0.16(-4.35%) |
Jun 25, 2010 | 3.609 | 3.615 | 3.465 | 3.563 | 91,980,104 | -0.02(-0.53%) |
Jun 24, 2010 | 3.618 | 3.653 | 3.541 | 3.582 | 9,346,391 | -0.07(-1.94%) |
Jun 23, 2010 | 3.634 | 3.699 | 3.590 | 3.653 | 6,351,837 | +0.02(+0.52%) |
Jun 22, 2010 | 3.718 | 3.753 | 3.634 | 3.634 | 4,088,458 | -0.06(-1.62%) |
Jun 21, 2010 | 3.721 | 3.762 | 3.672 | 3.694 | 3,628,482 | +0.02(+0.44%) |
Jun 18, 2010 | 3.726 | 3.739 | 3.672 | 3.677 | 4,508,062 | -0.02(-0.66%) |
Jun 17, 2010 | 3.743 | 3.751 | 3.664 | 3.702 | 3,029,653 | -0.04(-1.09%) |
Jun 16, 2010 | 3.729 | 3.794 | 3.729 | 3.743 | 3,471,908 | -0.04(-0.94%) |
Jun 15, 2010 | 3.688 | 3.802 | 3.677 | 3.778 | 5,447,452 | +0.10(+2.81%) |
Jun 14, 2010 | 3.691 | 3.740 | 3.620 | 3.675 | 6,385,941 | +0.01(+0.37%) |
Jun 11, 2010 | 3.522 | 3.661 | 3.490 | 3.661 | 4,906,580 | +0.09(+2.40%) |
Jun 10, 2010 | 3.529 | 3.582 | 3.487 | 3.575 | 5,739,067 | +0.12(+3.33%) |
Jun 09, 2010 | 3.471 | 3.518 | 3.412 | 3.460 | 7,476,144 | +0.04(+1.08%) |
Jun 08, 2010 | 3.444 | 3.484 | 3.322 | 3.423 | 5,539,541 | +0.01(+0.16%) |
Jun 07, 2010 | 3.510 | 3.553 | 3.415 | 3.418 | 4,221,604 | -0.07(-1.90%) |
Jun 04, 2010 | 3.524 | 3.593 | 3.473 | 3.484 | 7,142,062 | -0.13(-3.59%) |
Jun 03, 2010 | 3.619 | 3.688 | 3.606 | 3.614 | 8,171,801 | -0.01(-0.37%) |
Jun 02, 2010 | 3.492 | 3.632 | 3.455 | 3.627 | 4,697,609 | +0.15(+4.19%) |
Jun 01, 2010 | 3.550 | 3.595 | 3.479 | 3.481 | 6,100,514 | -0.11(-2.95%) |
May 28, 2010 | 3.667 | 3.667 | 3.542 | 3.587 | 5,262,246 | -0.08(-2.17%) |
May 27, 2010 | 3.561 | 3.667 | 3.534 | 3.667 | 4,903,057 | +0.19(+5.49%) |
May 26, 2010 | 3.450 | 3.553 | 3.444 | 3.476 | 6,951,274 | +0.06(+1.86%) |
May 25, 2010 | 3.293 | 3.420 | 3.185 | 3.412 | 7,152,989 | +0.02(+0.47%) |
May 24, 2010 | 3.518 | 3.526 | 3.394 | 3.397 | 6,932,938 | -0.13(-3.68%) |
May 21, 2010 | 3.338 | 3.601 | 3.298 | 3.526 | 8,597,610 | +0.12(+3.50%) |
May 20, 2010 | 3.404 | 3.553 | 3.370 | 3.407 | 8,912,698 | -0.20(-5.58%) |
May 19, 2010 | 3.640 | 3.732 | 3.532 | 3.608 | 6,375,087 | -0.06(-1.52%) |
May 18, 2010 | 3.802 | 3.810 | 3.656 | 3.664 | 6,075,183 | -0.08(-2.05%) |
May 17, 2010 | 3.789 | 3.836 | 3.603 | 3.741 | 8,748,335 | -0.03(-0.91%) |
May 14, 2010 | 3.842 | 3.842 | 3.699 | 3.775 | 7,564,410 | -0.10(-2.60%) |
May 13, 2010 | 3.940 | 3.969 | 3.860 | 3.876 | 5,088,644 | -0.07(-1.68%) |
May 12, 2010 | 3.815 | 3.948 | 3.797 | 3.942 | 5,852,501 | +0.16(+4.20%) |
May 11, 2010 | 3.803 | 3.855 | 3.699 | 3.783 | 7,000,524 | -0.06(-1.65%) |
May 10, 2010 | 3.782 | 4.125 | 3.693 | 3.847 | 10,463,445 | +0.17(+4.69%) |
May 07, 2010 | 3.789 | 3.850 | 3.643 | 3.675 | 10,784,943 | -0.11(-2.80%) |
May 06, 2010 | 3.958 | 3.982 | 3.365 | 3.781 | 13,383,907 | -0.20(-4.93%) |
May 05, 2010 | 3.960 | 4.040 | 3.643 | 3.977 | 9,542,109 | -0.14(-3.29%) |
May 04, 2010 | 4.231 | 4.239 | 4.056 | 4.112 | 6,143,006 | -0.19(-4.37%) |
May 03, 2010 | 4.236 | 4.329 | 4.220 | 4.300 | 3,977,928 | +0.10(+2.33%) |
Apr 30, 2010 | 4.332 | 4.334 | 4.199 | 4.202 | 4,426,342 | -0.14(-3.29%) |
Apr 29, 2010 | 4.289 | 4.358 | 4.239 | 4.345 | 5,334,474 | +0.12(+2.95%) |
Apr 28, 2010 | 4.197 | 4.239 | 4.148 | 4.220 | 5,046,400 | +0.07(+1.72%) |
Apr 27, 2010 | 4.276 | 4.366 | 4.141 | 4.149 | 5,655,281 | -0.16(-3.75%) |
Apr 26, 2010 | 4.318 | 4.385 | 4.311 | 4.311 | 5,054,141 | +0.00(+0.00%) |
Apr 23, 2010 | 4.223 | 4.321 | 4.194 | 4.311 | 4,414,818 | +0.11(+2.52%) |
Apr 22, 2010 | 4.096 | 4.223 | 4.056 | 4.205 | 5,430,995 | +0.07(+1.60%) |
Apr 21, 2010 | 4.173 | 4.183 | 4.072 | 4.138 | 3,882,604 | -0.04(-0.89%) |
Apr 20, 2010 | 4.205 | 4.239 | 4.136 | 4.175 | 4,449,483 | -0.01(-0.19%) |
Apr 19, 2010 | 4.197 | 4.358 | 4.117 | 4.183 | 7,139,986 | +0.01(+0.25%) |
Apr 16, 2010 | 4.228 | 4.236 | 4.083 | 4.173 | 7,233,461 | -0.07(-1.75%) |
Apr 15, 2010 | 4.234 | 4.289 | 4.231 | 4.247 | 5,983,686 | -0.01(-0.19%) |
Apr 14, 2010 | 4.173 | 4.258 | 4.165 | 4.255 | 6,403,418 | +0.10(+2.42%) |
Apr 13, 2010 | 4.024 | 4.173 | 4.024 | 4.154 | 6,614,132 | +0.11(+2.68%) |
Apr 12, 2010 | 4.022 | 4.077 | 4.006 | 4.046 | 6,127,969 | +0.05(+1.13%) |
Apr 09, 2010 | 4.014 | 4.035 | 3.974 | 4.001 | 4,957,251 | -0.02(-0.59%) |
Apr 08, 2010 | 3.966 | 4.040 | 3.937 | 4.024 | 5,982,633 | +0.05(+1.33%) |
Apr 07, 2010 | 3.974 | 3.987 | 3.924 | 3.971 | 6,955,045 | -0.02(-0.53%) |
Apr 06, 2010 | 4.016 | 4.024 | 3.921 | 3.993 | 6,931,994 | -0.03(-0.86%) |
Apr 05, 2010 | 3.974 | 4.046 | 3.961 | 4.027 | 5,721,720 | +0.07(+1.88%) |
Apr 01, 2010 | 3.948 | 3.953 | 3.953 | 3.953 | 9,453,149 | +0.03(+0.67%) |
Mar 31, 2010 | 3.895 | 3.985 | 3.876 | 3.926 | 8,262,169 | +0.02(+0.41%) |
Mar 30, 2010 | 3.913 | 3.943 | 3.876 | 3.910 | 5,739,709 | -0.01(-0.20%) |
Mar 29, 2010 | 3.900 | 3.982 | 3.900 | 3.918 | 7,013,232 | +0.03(+0.75%) |
Mar 26, 2010 | 3.770 | 3.889 | 3.749 | 3.889 | 9,620,041 | +0.14(+3.75%) |
Mar 25, 2010 | 3.828 | 3.850 | 3.749 | 3.749 | 6,482,297 | -0.06(-1.53%) |
Mar 24, 2010 | 3.789 | 3.834 | 3.753 | 3.807 | 4,788,928 | -0.01(-0.35%) |
Mar 23, 2010 | 3.696 | 3.823 | 3.640 | 3.820 | 8,354,020 | +0.14(+3.67%) |
Mar 22, 2010 | 3.579 | 3.693 | 3.553 | 3.685 | 4,115,333 | +0.11(+2.96%) |
Mar 19, 2010 | 3.696 | 3.696 | 3.566 | 3.579 | 5,633,993 | -0.10(-2.60%) |
Mar 18, 2010 | 3.699 | 3.709 | 3.675 | 3.675 | 3,735,615 | -0.01(-0.36%) |
Mar 17, 2010 | 3.680 | 3.709 | 3.669 | 3.688 | 3,305,639 | +0.03(+0.72%) |
Mar 16, 2010 | 3.616 | 3.683 | 3.595 | 3.661 | 4,267,901 | +0.05(+1.47%) |
Mar 15, 2010 | 3.590 | 3.696 | 3.577 | 3.608 | 4,617,934 | -0.06(-1.52%) |
Mar 12, 2010 | 3.675 | 3.704 | 3.635 | 3.664 | 4,579,310 | +0.00(+0.00%) |
Mar 11, 2010 | 3.672 | 3.683 | 3.603 | 3.664 | 6,128,958 | +0.00(+0.07%) |
Mar 10, 2010 | 3.654 | 3.669 | 3.618 | 3.661 | 7,591,555 | +0.02(+0.64%) |
Mar 09, 2010 | 3.654 | 3.669 | 3.618 | 3.638 | 6,212,747 | -0.02(-0.56%) |
Mar 08, 2010 | 3.618 | 3.667 | 3.532 | 3.659 | 6,784,304 | +0.03(+0.93%) |
Mar 05, 2010 | 3.597 | 3.667 | 3.589 | 3.625 | 11,029,133 | +0.04(+1.08%) |
Mar 04, 2010 | 3.514 | 3.587 | 3.514 | 3.587 | 8,106,350 | +0.07(+2.06%) |
Mar 03, 2010 | 3.514 | 3.550 | 3.488 | 3.514 | 7,867,154 | +0.02(+0.44%) |
Mar 02, 2010 | 3.491 | 3.501 | 3.444 | 3.499 | 7,454,362 | +0.03(+0.74%) |