Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.606 | 4.640 | 4.539 | 4.573 | 533,513 | -0.02(-0.37%) |
Mar 30, 2011 | 4.589 | 4.589 | 4.589 | 4.589 | 381,742 | +0.13(+2.84%) |
Mar 29, 2011 | 4.412 | 4.471 | 4.336 | 4.463 | 322,656 | +0.07(+1.54%) |
Mar 28, 2011 | 4.488 | 4.573 | 4.370 | 4.395 | 355,265 | -0.08(-1.70%) |
Mar 25, 2011 | 4.379 | 4.522 | 4.311 | 4.471 | 682,905 | +0.13(+2.91%) |
Mar 24, 2011 | 4.362 | 4.395 | 4.260 | 4.345 | 436,410 | +0.01(+0.19%) |
Mar 23, 2011 | 4.387 | 4.425 | 4.303 | 4.336 | 786,121 | -0.05(-1.15%) |
Mar 22, 2011 | 4.328 | 4.387 | 4.303 | 4.387 | 491,870 | +0.05(+1.17%) |
Mar 21, 2011 | 4.244 | 4.336 | 4.235 | 4.336 | 624,908 | +0.13(+3.01%) |
Mar 18, 2011 | 4.210 | 4.294 | 4.168 | 4.210 | 1,264,581 | +0.09(+2.25%) |
Mar 17, 2011 | 4.227 | 4.303 | 4.109 | 4.117 | 607,137 | +0.02(+0.41%) |
Mar 16, 2011 | 4.109 | 4.210 | 4.075 | 4.100 | 800,978 | -0.02(-0.41%) |
Mar 15, 2011 | 4.100 | 4.193 | 4.075 | 4.117 | 939,769 | -0.13(-2.98%) |
Mar 14, 2011 | 4.421 | 4.421 | 4.176 | 4.244 | 597,816 | -0.16(-3.64%) |
Mar 11, 2011 | 4.412 | 4.505 | 4.336 | 4.404 | 500,893 | -0.07(-1.51%) |
Mar 10, 2011 | 4.556 | 4.589 | 4.421 | 4.471 | 804,068 | -0.18(-3.81%) |
Mar 09, 2011 | 4.581 | 4.682 | 4.513 | 4.648 | 933,531 | +0.07(+1.47%) |
Mar 08, 2011 | 4.471 | 4.640 | 4.404 | 4.581 | 769,535 | +0.12(+2.65%) |
Mar 07, 2011 | 4.497 | 4.589 | 4.298 | 4.463 | 1,122,559 | -0.02(-0.38%) |
Mar 04, 2011 | 4.421 | 4.488 | 4.353 | 4.480 | 1,237,767 | +0.08(+1.72%) |
Mar 03, 2011 | 4.328 | 4.421 | 4.328 | 4.404 | 774,740 | +0.14(+3.37%) |
Mar 02, 2011 | 4.286 | 4.328 | 4.218 | 4.260 | 587,341 | -0.04(-0.98%) |
Mar 01, 2011 | 4.454 | 4.454 | 4.269 | 4.303 | 938,578 | -0.08(-1.92%) |
Feb 28, 2011 | 4.319 | 4.505 | 4.319 | 4.387 | 749,902 | +0.13(+2.97%) |
Feb 25, 2011 | 4.066 | 4.322 | 4.066 | 4.260 | 1,154,704 | +0.21(+5.21%) |
Feb 24, 2011 | 4.244 | 4.244 | 3.982 | 4.050 | 1,630,553 | -0.15(-3.61%) |
Feb 23, 2011 | 4.218 | 4.269 | 4.134 | 4.201 | 740,703 | -0.02(-0.40%) |
Feb 22, 2011 | 4.379 | 4.404 | 4.218 | 4.218 | 539,347 | -0.22(-4.94%) |
Feb 18, 2011 | 4.379 | 4.446 | 4.294 | 4.438 | 520,376 | +0.09(+2.14%) |
Feb 17, 2011 | 4.235 | 4.387 | 4.193 | 4.345 | 773,199 | +0.10(+2.39%) |
Feb 16, 2011 | 4.201 | 4.252 | 4.117 | 4.244 | 1,232,805 | +0.05(+1.21%) |
Feb 15, 2011 | 4.159 | 4.201 | 4.151 | 4.193 | 444,399 | +0.02(+0.40%) |
Feb 14, 2011 | 4.201 | 4.201 | 4.142 | 4.176 | 278,163 | -0.03(-0.60%) |
Feb 11, 2011 | 4.075 | 4.201 | 4.075 | 4.201 | 183,991 | +0.11(+2.68%) |
Feb 10, 2011 | 4.100 | 4.176 | 4.050 | 4.092 | 284,215 | -0.05(-1.22%) |
Feb 09, 2011 | 4.109 | 4.168 | 4.041 | 4.142 | 259,494 | -0.03(-0.61%) |
Feb 08, 2011 | 4.201 | 4.201 | 4.041 | 4.168 | 402,183 | -0.03(-0.60%) |
Feb 07, 2011 | 4.142 | 4.218 | 4.134 | 4.193 | 486,129 | +0.03(+0.81%) |
Feb 04, 2011 | 4.227 | 4.252 | 4.117 | 4.159 | 439,513 | -0.06(-1.40%) |
Feb 03, 2011 | 4.201 | 4.239 | 4.109 | 4.218 | 342,367 | +0.03(+0.60%) |
Feb 02, 2011 | 4.125 | 4.260 | 4.075 | 4.193 | 937,599 | +0.06(+1.43%) |
Feb 01, 2011 | 4.007 | 4.176 | 3.999 | 4.134 | 542,296 | +0.13(+3.16%) |
Jan 31, 2011 | 3.889 | 4.041 | 3.881 | 4.007 | 453,088 | +0.08(+2.15%) |
Jan 28, 2011 | 4.168 | 4.176 | 3.923 | 3.923 | 706,629 | -0.22(-5.30%) |
Jan 27, 2011 | 4.066 | 4.159 | 4.033 | 4.142 | 484,746 | +0.11(+2.72%) |
Jan 26, 2011 | 3.813 | 4.054 | 3.813 | 4.033 | 571,352 | +0.23(+5.99%) |
Jan 25, 2011 | 3.788 | 3.839 | 3.695 | 3.805 | 325,271 | +0.01(+0.22%) |
Jan 24, 2011 | 3.645 | 3.796 | 3.645 | 3.796 | 420,728 | +0.16(+4.41%) |
Jan 21, 2011 | 3.687 | 3.754 | 3.628 | 3.636 | 475,983 | -0.04(-1.15%) |
Jan 20, 2011 | 3.670 | 3.746 | 3.670 | 3.678 | 286,585 | -0.03(-0.68%) |
Jan 19, 2011 | 3.754 | 3.796 | 3.704 | 3.704 | 608,661 | -0.07(-1.79%) |
Jan 18, 2011 | 3.771 | 3.792 | 3.737 | 3.771 | 219,086 | -0.02(-0.45%) |
Jan 14, 2011 | 3.754 | 3.796 | 3.737 | 3.788 | 453,459 | +0.04(+1.13%) |
Jan 13, 2011 | 3.704 | 3.796 | 3.661 | 3.746 | 1,393,397 | +0.08(+2.30%) |
Jan 12, 2011 | 3.628 | 3.670 | 3.577 | 3.661 | 508,940 | +0.08(+2.12%) |
Jan 11, 2011 | 3.577 | 3.594 | 3.526 | 3.585 | 478,160 | +0.03(+0.71%) |
Jan 10, 2011 | 3.484 | 3.611 | 3.417 | 3.560 | 485,362 | +0.06(+1.69%) |
Jan 07, 2011 | 3.442 | 3.501 | 3.400 | 3.501 | 336,646 | +0.08(+2.22%) |
Jan 06, 2011 | 3.459 | 3.459 | 3.366 | 3.425 | 731,420 | -0.03(-0.98%) |
Jan 05, 2011 | 3.400 | 3.476 | 3.375 | 3.459 | 394,812 | +0.06(+1.74%) |
Jan 04, 2011 | 3.417 | 3.417 | 3.299 | 3.400 | 273,619 | -0.02(-0.49%) |
Jan 03, 2011 | 3.383 | 3.417 | 3.366 | 3.417 | 541,434 | +0.13(+4.11%) |
Dec 31, 2010 | 3.349 | 3.375 | 3.282 | 3.282 | 237,942 | -0.07(-2.02%) |
Dec 30, 2010 | 3.332 | 3.366 | 3.332 | 3.349 | 181,409 | +0.02(+0.51%) |
Dec 29, 2010 | 3.349 | 3.366 | 3.316 | 3.332 | 142,171 | +0.00(+0.00%) |
Dec 28, 2010 | 3.349 | 3.358 | 3.332 | 3.332 | 137,446 | -0.03(-0.75%) |
Dec 27, 2010 | 3.332 | 3.383 | 3.324 | 3.358 | 224,596 | +0.01(+0.25%) |
Dec 23, 2010 | 3.341 | 3.366 | 3.332 | 3.349 | 119,172 | +0.00(+0.00%) |
Dec 22, 2010 | 3.324 | 3.366 | 3.324 | 3.349 | 122,719 | +0.03(+1.02%) |
Dec 21, 2010 | 3.307 | 3.316 | 3.240 | 3.316 | 236,052 | +0.04(+1.29%) |
Dec 20, 2010 | 3.265 | 3.299 | 3.197 | 3.273 | 296,501 | +0.02(+0.52%) |
Dec 17, 2010 | 3.358 | 3.358 | 3.231 | 3.256 | 691,074 | -0.09(-2.77%) |
Dec 16, 2010 | 3.358 | 3.366 | 3.332 | 3.349 | 231,630 | -0.01(-0.25%) |
Dec 15, 2010 | 3.391 | 3.417 | 3.349 | 3.358 | 235,171 | -0.03(-1.00%) |
Dec 14, 2010 | 3.391 | 3.417 | 3.341 | 3.391 | 239,634 | +0.03(+0.75%) |
Dec 13, 2010 | 3.408 | 3.417 | 3.366 | 3.366 | 320,532 | -0.03(-0.99%) |
Dec 10, 2010 | 3.375 | 3.429 | 3.341 | 3.400 | 360,831 | +0.03(+0.75%) |
Dec 09, 2010 | 3.391 | 3.391 | 3.341 | 3.375 | 510,616 | +0.02(+0.50%) |
Dec 08, 2010 | 3.391 | 3.400 | 3.324 | 3.358 | 307,441 | -0.03(-1.00%) |
Dec 07, 2010 | 3.383 | 3.408 | 3.341 | 3.391 | 368,427 | +0.02(+0.50%) |
Dec 06, 2010 | 3.366 | 3.375 | 3.307 | 3.375 | 346,589 | +0.01(+0.25%) |
Dec 03, 2010 | 3.231 | 3.366 | 3.206 | 3.366 | 450,077 | -0.02(-0.50%) |
Dec 02, 2010 | 3.282 | 3.404 | 3.256 | 3.383 | 552,722 | +0.09(+2.82%) |
Dec 01, 2010 | 3.248 | 3.290 | 3.206 | 3.290 | 675,979 | +0.15(+4.84%) |
Nov 30, 2010 | 3.214 | 3.223 | 3.081 | 3.138 | 857,830 | -0.13(-3.88%) |
Nov 29, 2010 | 3.054 | 3.265 | 3.054 | 3.265 | 540,962 | +0.18(+5.74%) |
Nov 26, 2010 | 3.054 | 3.096 | 3.046 | 3.088 | 46,233 | +0.01(+0.27%) |
Nov 24, 2010 | 3.012 | 3.079 | 3.079 | 3.079 | 273,661 | +0.12(+3.99%) |
Nov 23, 2010 | 2.970 | 2.987 | 2.911 | 2.961 | 217,989 | -0.05(-1.68%) |
Nov 22, 2010 | 3.037 | 3.073 | 2.987 | 3.012 | 232,191 | -0.05(-1.65%) |
Nov 19, 2010 | 3.012 | 3.079 | 2.953 | 3.062 | 376,571 | +0.06(+1.97%) |
Nov 18, 2010 | 2.978 | 3.088 | 2.978 | 3.003 | 271,327 | +0.03(+1.14%) |
Nov 17, 2010 | 2.961 | 3.012 | 2.936 | 2.970 | 183,660 | +0.01(+0.28%) |
Nov 16, 2010 | 3.029 | 3.037 | 2.911 | 2.961 | 974,698 | -0.08(-2.77%) |
Nov 15, 2010 | 3.088 | 3.121 | 3.029 | 3.046 | 139,451 | -0.02(-0.55%) |
Nov 12, 2010 | 3.020 | 3.138 | 2.995 | 3.062 | 234,909 | +0.00(+0.00%) |
Nov 11, 2010 | 3.130 | 3.138 | 3.054 | 3.062 | 210,929 | -0.11(-3.46%) |
Nov 10, 2010 | 3.054 | 3.189 | 3.037 | 3.172 | 354,908 | +0.12(+3.87%) |
Nov 09, 2010 | 3.197 | 3.223 | 3.012 | 3.054 | 365,802 | -0.13(-3.98%) |
Nov 08, 2010 | 3.223 | 3.229 | 3.172 | 3.181 | 198,074 | -0.04(-1.31%) |
Nov 05, 2010 | 3.223 | 3.248 | 3.197 | 3.223 | 301,888 | +0.02(+0.53%) |
Nov 04, 2010 | 3.299 | 3.299 | 3.164 | 3.206 | 510,644 | -0.03(-1.04%) |
Nov 03, 2010 | 3.197 | 3.282 | 3.189 | 3.240 | 661,641 | +0.03(+1.05%) |
Nov 02, 2010 | 3.147 | 3.240 | 3.105 | 3.206 | 632,925 | +0.12(+3.83%) |
Nov 01, 2010 | 3.105 | 3.147 | 3.012 | 3.088 | 513,511 | +0.00(+0.00%) |
Oct 29, 2010 | 2.995 | 3.113 | 2.970 | 3.088 | 319,921 | +0.06(+1.95%) |
Oct 28, 2010 | 3.003 | 3.054 | 2.995 | 3.029 | 424,319 | +0.06(+1.99%) |
Oct 27, 2010 | 2.885 | 2.978 | 2.885 | 2.970 | 360,294 | +0.03(+0.86%) |
Oct 25, 2010 | 2.961 | 3.012 | 2.936 | 2.944 | 106,826 | +0.00(+0.00%) |
Oct 22, 2010 | 2.911 | 2.944 | 2.877 | 2.944 | 166,130 | +0.06(+2.05%) |
Oct 21, 2010 | 2.995 | 3.020 | 2.868 | 2.885 | 293,294 | -0.08(-2.84%) |
Oct 20, 2010 | 2.927 | 3.020 | 2.868 | 2.970 | 558,281 | +0.08(+2.62%) |
Oct 19, 2010 | 2.902 | 2.991 | 2.868 | 2.894 | 229,970 | -0.08(-2.56%) |
Oct 18, 2010 | 2.953 | 2.970 | 2.902 | 2.970 | 266,813 | +0.03(+0.86%) |
Oct 15, 2010 | 2.953 | 2.961 | 2.877 | 2.944 | 387,153 | +0.03(+1.16%) |
Oct 14, 2010 | 2.927 | 2.936 | 2.852 | 2.911 | 164,476 | -0.02(-0.58%) |
Oct 13, 2010 | 2.860 | 2.953 | 2.826 | 2.927 | 426,536 | +0.08(+2.97%) |
Oct 12, 2010 | 2.868 | 2.868 | 2.809 | 2.843 | 243,115 | -0.04(-1.46%) |
Oct 11, 2010 | 2.877 | 2.911 | 2.809 | 2.885 | 160,111 | +0.00(+0.00%) |
Oct 08, 2010 | 2.885 | 2.902 | 2.767 | 2.885 | 595,532 | +0.06(+2.09%) |
Oct 07, 2010 | 2.826 | 2.835 | 2.700 | 2.826 | 2,633 | +0.03(+1.21%) |
Oct 06, 2010 | 2.826 | 2.826 | 2.759 | 2.792 | 317,600 | -0.05(-1.78%) |
Oct 05, 2010 | 2.835 | 2.860 | 2.759 | 2.843 | 382,640 | +0.06(+2.12%) |
Oct 04, 2010 | 2.852 | 2.852 | 2.733 | 2.784 | 355,357 | -0.08(-2.94%) |
Oct 01, 2010 | 2.868 | 2.868 | 2.750 | 2.868 | 307,825 | +0.04(+1.49%) |
Sep 30, 2010 | 2.835 | 2.852 | 2.767 | 2.826 | 346,048 | +0.03(+0.90%) |
Sep 29, 2010 | 2.852 | 2.868 | 2.750 | 2.801 | 360,595 | -0.06(-2.07%) |
Sep 28, 2010 | 2.759 | 2.860 | 2.666 | 2.860 | 1,242 | +0.13(+4.63%) |
Sep 27, 2010 | 2.792 | 2.792 | 2.708 | 2.733 | 190,678 | -0.05(-1.82%) |
Sep 24, 2010 | 2.700 | 2.784 | 2.657 | 2.784 | 453,100 | +0.13(+5.10%) |
Sep 23, 2010 | 2.657 | 2.700 | 2.623 | 2.649 | 5,151 | -0.04(-1.57%) |
Sep 22, 2010 | 2.700 | 2.725 | 2.649 | 2.691 | 352,034 | -0.02(-0.62%) |
Sep 21, 2010 | 2.725 | 2.742 | 2.700 | 2.708 | 161,211 | -0.01(-0.31%) |
Sep 20, 2010 | 2.725 | 2.733 | 2.674 | 2.717 | 520,793 | +0.00(+0.00%) |
Sep 17, 2010 | 2.717 | 2.767 | 2.674 | 2.717 | 572,939 | -0.13(-4.45%) |
Sep 15, 2010 | 2.843 | 2.843 | 2.742 | 2.843 | 314,274 | -0.01(-0.30%) |
Sep 14, 2010 | 2.877 | 2.894 | 2.792 | 2.852 | 337,249 | -0.03(-0.88%) |
Sep 13, 2010 | 2.818 | 2.889 | 2.776 | 2.877 | 388,867 | +0.08(+3.02%) |
Sep 10, 2010 | 2.683 | 2.801 | 2.666 | 2.792 | 236,070 | +0.11(+4.09%) |
Sep 09, 2010 | 2.700 | 2.750 | 2.657 | 2.683 | 195,969 | +0.04(+1.60%) |
Sep 08, 2010 | 2.624 | 2.683 | 2.607 | 2.641 | 395,091 | +0.02(+0.64%) |
Sep 07, 2010 | 2.717 | 2.717 | 2.573 | 2.624 | 4,190 | -0.10(-3.72%) |
Sep 03, 2010 | 2.784 | 2.801 | 2.683 | 2.725 | 464,653 | -0.03(-0.92%) |
Sep 02, 2010 | 2.717 | 2.776 | 2.691 | 2.750 | 2,084 | +0.02(+0.62%) |
Sep 01, 2010 | 2.632 | 2.742 | 2.607 | 2.733 | 488,559 | +0.13(+5.19%) |
Aug 31, 2010 | 2.598 | 2.624 | 2.548 | 2.598 | 7,111 | -0.01(-0.32%) |
Aug 30, 2010 | 2.691 | 2.708 | 2.607 | 2.607 | 633,073 | -0.11(-4.04%) |
Aug 27, 2010 | 2.717 | 2.742 | 2.649 | 2.717 | 274,483 | +0.03(+1.26%) |
Aug 26, 2010 | 2.700 | 2.784 | 2.675 | 2.683 | 250,843 | -0.02(-0.63%) |
Aug 25, 2010 | 2.624 | 2.700 | 2.582 | 2.700 | 2,906 | +0.06(+2.24%) |
Aug 24, 2010 | 2.641 | 2.700 | 2.573 | 2.641 | 11,808 | -0.04(-1.57%) |
Aug 23, 2010 | 2.809 | 2.843 | 2.641 | 2.683 | 469,671 | -0.09(-3.34%) |
Aug 20, 2010 | 2.717 | 2.809 | 2.708 | 2.776 | 446,551 | +0.00(+0.00%) |
Aug 19, 2010 | 2.978 | 2.978 | 2.767 | 2.776 | 10,151 | -0.23(-7.58%) |
Aug 18, 2010 | 2.902 | 3.003 | 2.868 | 3.003 | 45,795 | +0.08(+2.89%) |
Aug 17, 2010 | 2.868 | 2.919 | 2.801 | 2.919 | 7,007 | +0.10(+3.59%) |
Aug 16, 2010 | 2.750 | 2.877 | 2.725 | 2.818 | 188,664 | +0.04(+1.52%) |
Aug 13, 2010 | 2.776 | 2.792 | 2.742 | 2.776 | 360,679 | +0.00(+0.00%) |
Aug 12, 2010 | 2.784 | 2.885 | 2.767 | 2.776 | 412,710 | -0.06(-2.08%) |
Aug 11, 2010 | 2.919 | 2.952 | 2.826 | 2.835 | 528,617 | -0.09(-3.17%) |
Aug 10, 2010 | 3.020 | 3.054 | 2.911 | 2.927 | 5,426 | -0.15(-4.93%) |
Aug 09, 2010 | 2.987 | 3.113 | 2.987 | 3.079 | 191,423 | +0.11(+3.69%) |
Aug 06, 2010 | 2.970 | 3.088 | 2.894 | 2.970 | 166,842 | -0.08(-2.76%) |
Aug 05, 2010 | 2.944 | 3.096 | 2.911 | 3.054 | 309,552 | +0.07(+2.26%) |
Aug 04, 2010 | 2.961 | 3.046 | 2.944 | 2.987 | 673,389 | +0.03(+1.14%) |
Aug 03, 2010 | 2.987 | 3.029 | 2.911 | 2.953 | 198,758 | -0.06(-1.96%) |
Aug 02, 2010 | 3.020 | 3.071 | 2.970 | 3.012 | 315,202 | +0.06(+2.00%) |
Jul 30, 2010 | 2.953 | 3.033 | 2.919 | 2.953 | 212,991 | -0.03(-1.13%) |
Jul 29, 2010 | 2.995 | 3.088 | 2.919 | 2.987 | 177,170 | +0.01(+0.28%) |
Jul 28, 2010 | 2.978 | 3.130 | 2.978 | 2.978 | 4,714 | -0.14(-4.59%) |
Jul 27, 2010 | 3.096 | 3.164 | 3.071 | 3.121 | 336,621 | +0.07(+2.21%) |
Jul 26, 2010 | 3.147 | 3.164 | 3.012 | 3.054 | 594,110 | -0.07(-2.16%) |
Jul 23, 2010 | 2.995 | 3.134 | 2.936 | 3.121 | 331,872 | +0.13(+4.23%) |
Jul 22, 2010 | 2.885 | 3.003 | 2.852 | 2.995 | 401,102 | +0.17(+5.97%) |
Jul 21, 2010 | 2.987 | 3.003 | 2.826 | 2.826 | 240,650 | -0.13(-4.29%) |
Jul 20, 2010 | 2.818 | 2.953 | 2.784 | 2.953 | 308,579 | +0.12(+4.17%) |
Jul 19, 2010 | 2.877 | 2.919 | 2.809 | 2.835 | 211,748 | -0.03(-1.18%) |
Jul 16, 2010 | 2.868 | 3.088 | 2.843 | 2.868 | 526,494 | -0.23(-7.36%) |
Jul 15, 2010 | 3.164 | 3.164 | 3.020 | 3.096 | 227,165 | -0.05(-1.61%) |
Jul 14, 2010 | 3.105 | 3.189 | 3.046 | 3.147 | 325,728 | +0.03(+0.81%) |
Jul 13, 2010 | 3.121 | 3.138 | 3.003 | 3.121 | 11,524 | +0.17(+5.68%) |
Jul 12, 2010 | 3.029 | 3.029 | 2.919 | 2.954 | 242,601 | -0.08(-2.75%) |
Jul 09, 2010 | 3.037 | 3.037 | 2.936 | 3.037 | 280,195 | +0.06(+1.98%) |
Jul 08, 2010 | 2.978 | 2.987 | 2.818 | 2.978 | 3,502 | +0.17(+6.01%) |
Jul 07, 2010 | 2.700 | 2.809 | 2.683 | 2.809 | 445,868 | +0.12(+4.39%) |
Jul 06, 2010 | 2.691 | 2.776 | 2.598 | 2.691 | 5,893 | +0.03(+0.95%) |
Jul 02, 2010 | 2.666 | 2.733 | 2.590 | 2.666 | 368,213 | +0.01(+0.32%) |
Jul 01, 2010 | 2.649 | 2.700 | 2.565 | 2.657 | 549,988 | +0.00(+0.00%) |
Jun 30, 2010 | 2.657 | 2.733 | 2.624 | 2.657 | 9,245 | -0.01(-0.32%) |
Jun 29, 2010 | 2.700 | 2.700 | 2.598 | 2.666 | 873,663 | -0.12(-4.24%) |
Jun 25, 2010 | 2.784 | 2.801 | 2.590 | 2.784 | 948,611 | +0.14(+5.43%) |
Jun 24, 2010 | 2.641 | 2.725 | 2.615 | 2.641 | 356,296 | -0.10(-3.69%) |
Jun 23, 2010 | 2.776 | 2.826 | 2.691 | 2.742 | 312,215 | -0.04(-1.52%) |
Jun 22, 2010 | 2.784 | 2.843 | 2.750 | 2.784 | 3,393 | +0.00(+0.00%) |
Jun 21, 2010 | 2.852 | 2.860 | 2.742 | 2.784 | 243,846 | -0.03(-0.90%) |
Jun 18, 2010 | 2.809 | 2.843 | 2.776 | 2.809 | 789,356 | +0.02(+0.60%) |
Jun 17, 2010 | 2.792 | 2.852 | 2.759 | 2.792 | 657 | -0.03(-1.19%) |
Jun 16, 2010 | 2.835 | 2.860 | 2.759 | 2.826 | 226,847 | -0.03(-1.18%) |
Jun 15, 2010 | 2.860 | 2.868 | 2.700 | 2.860 | 5,898 | +0.13(+4.63%) |
Jun 14, 2010 | 2.700 | 2.818 | 2.700 | 2.733 | 489,384 | +0.08(+2.86%) |
Jun 11, 2010 | 2.565 | 2.683 | 2.539 | 2.657 | 281,402 | +0.04(+1.61%) |
Jun 10, 2010 | 2.615 | 2.641 | 2.506 | 2.615 | 5,479 | +0.12(+4.73%) |
Jun 09, 2010 | 2.489 | 2.539 | 2.447 | 2.497 | 362,532 | +0.04(+1.72%) |
Jun 08, 2010 | 2.573 | 2.577 | 2.404 | 2.455 | 474,150 | -0.11(-4.28%) |
Jun 07, 2010 | 2.632 | 2.641 | 2.522 | 2.565 | 532,294 | -0.06(-2.25%) |
Jun 04, 2010 | 2.624 | 2.835 | 2.615 | 2.624 | 687,450 | -0.19(-6.61%) |
Jun 03, 2010 | 2.809 | 2.860 | 2.750 | 2.809 | 394,950 | +0.02(+0.60%) |
Jun 02, 2010 | 2.792 | 2.826 | 2.590 | 2.792 | 748,493 | +0.15(+5.75%) |
Jun 01, 2010 | 2.641 | 2.742 | 2.641 | 2.641 | 4,783 | -0.03(-0.95%) |
May 28, 2010 | 2.666 | 2.759 | 2.624 | 2.666 | 231,018 | -0.11(-3.95%) |
May 27, 2010 | 2.641 | 2.776 | 2.641 | 2.776 | 384,534 | +0.22(+8.58%) |
May 26, 2010 | 2.556 | 2.725 | 2.548 | 2.556 | 4,799 | +0.00(+0.00%) |
May 25, 2010 | 2.573 | 2.573 | 2.455 | 2.556 | 525,886 | -0.05(-1.94%) |
May 24, 2010 | 2.683 | 2.750 | 2.582 | 2.607 | 326,327 | -0.08(-3.13%) |
May 21, 2010 | 2.683 | 2.767 | 2.615 | 2.691 | 697,624 | +0.01(+0.31%) |
May 20, 2010 | 2.683 | 2.767 | 2.683 | 2.683 | 680,384 | -0.10(-3.64%) |
May 19, 2010 | 2.826 | 2.864 | 2.742 | 2.784 | 655,717 | -0.05(-1.79%) |
May 18, 2010 | 3.020 | 3.079 | 2.826 | 2.835 | 459,280 | -0.11(-3.72%) |
May 17, 2010 | 2.970 | 2.995 | 2.835 | 2.944 | 293,292 | +0.01(+0.29%) |
May 14, 2010 | 2.936 | 2.953 | 2.852 | 2.936 | 384,028 | -0.05(-1.69%) |
May 13, 2010 | 3.037 | 3.054 | 2.961 | 2.987 | 274,819 | -0.06(-1.94%) |
May 12, 2010 | 2.936 | 3.079 | 2.894 | 3.046 | 432,052 | +0.13(+4.64%) |
May 11, 2010 | 2.961 | 2.987 | 2.894 | 2.911 | 423,757 | -0.02(-0.58%) |
May 10, 2010 | 2.885 | 2.953 | 2.826 | 2.927 | 610,464 | +0.19(+6.77%) |
May 07, 2010 | 2.860 | 2.885 | 2.700 | 2.742 | 518,235 | -0.13(-4.41%) |
May 06, 2010 | 2.970 | 3.189 | 2.674 | 2.868 | 735,925 | -0.13(-4.49%) |
May 05, 2010 | 3.012 | 3.037 | 2.932 | 3.003 | 332,517 | -0.03(-1.11%) |
May 04, 2010 | 3.189 | 3.189 | 3.012 | 3.037 | 466,879 | -0.19(-5.76%) |
May 03, 2010 | 3.130 | 3.231 | 3.130 | 3.223 | 282,647 | +0.11(+3.52%) |
Apr 30, 2010 | 3.265 | 3.316 | 3.105 | 3.113 | 367,941 | -0.16(-4.90%) |
Apr 29, 2010 | 3.223 | 3.316 | 3.206 | 3.273 | 283,474 | +0.10(+3.19%) |
Apr 28, 2010 | 3.189 | 3.223 | 3.105 | 3.172 | 301,889 | +0.01(+0.27%) |
Apr 27, 2010 | 3.256 | 3.270 | 3.164 | 3.164 | 288,438 | -0.12(-3.60%) |
Apr 26, 2010 | 3.273 | 3.341 | 3.273 | 3.282 | 310,580 | -0.01(-0.26%) |
Apr 23, 2010 | 3.324 | 3.349 | 3.248 | 3.290 | 367,694 | -0.02(-0.51%) |
Apr 22, 2010 | 3.206 | 3.332 | 3.185 | 3.307 | 175,609 | +0.05(+1.55%) |
Apr 21, 2010 | 3.299 | 3.299 | 3.214 | 3.256 | 240,859 | -0.03(-0.77%) |
Apr 20, 2010 | 3.265 | 3.290 | 3.214 | 3.282 | 180,632 | +0.07(+2.10%) |
Apr 19, 2010 | 3.240 | 3.316 | 3.138 | 3.214 | 294,911 | -0.06(-1.80%) |
Apr 16, 2010 | 3.273 | 3.290 | 3.189 | 3.273 | 478,460 | +0.00(+0.00%) |
Apr 15, 2010 | 3.316 | 3.349 | 3.248 | 3.273 | 526,311 | -0.04(-1.27%) |
Apr 14, 2010 | 3.172 | 3.366 | 3.172 | 3.316 | 909,125 | +0.16(+5.08%) |
Apr 13, 2010 | 3.079 | 3.181 | 3.079 | 3.155 | 262,711 | +0.06(+1.91%) |
Apr 12, 2010 | 3.113 | 3.147 | 3.079 | 3.096 | 311,251 | -0.01(-0.27%) |
Apr 09, 2010 | 3.096 | 3.138 | 3.088 | 3.105 | 197,239 | +0.02(+0.55%) |
Apr 08, 2010 | 3.113 | 3.155 | 3.079 | 3.088 | 247,745 | -0.03(-1.08%) |
Apr 07, 2010 | 3.121 | 3.130 | 3.079 | 3.121 | 735,774 | +0.00(+0.00%) |
Apr 06, 2010 | 3.164 | 3.181 | 3.105 | 3.121 | 428,716 | -0.05(-1.60%) |
Apr 05, 2010 | 3.079 | 3.206 | 3.046 | 3.172 | 558,422 | +0.12(+3.87%) |