Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.772 | 6.059 | 5.772 | 6.025 | 1,491,507 | +0.26(+4.45%) |
Apr 28, 2011 | 5.747 | 5.778 | 5.701 | 5.769 | 1,010,138 | +0.08(+1.47%) |
Apr 27, 2011 | 5.620 | 5.716 | 5.599 | 5.685 | 607,347 | +0.04(+0.77%) |
Apr 26, 2011 | 5.583 | 5.657 | 5.562 | 5.642 | 1,156,400 | +0.05(+0.94%) |
Apr 25, 2011 | 5.518 | 5.639 | 5.515 | 5.589 | 1,165,187 | +0.07(+1.23%) |
Apr 21, 2011 | 5.481 | 5.531 | 5.481 | 5.521 | 565,056 | +0.05(+0.90%) |
Apr 20, 2011 | 5.407 | 5.484 | 5.404 | 5.472 | 1,209,639 | +0.08(+1.55%) |
Apr 19, 2011 | 5.515 | 5.515 | 5.370 | 5.389 | 949,889 | +0.01(+0.11%) |
Apr 18, 2011 | 5.370 | 5.382 | 5.303 | 5.382 | 663,253 | -0.02(-0.29%) |
Apr 15, 2011 | 5.290 | 5.416 | 5.262 | 5.398 | 6,577,556 | +0.11(+1.98%) |
Apr 14, 2011 | 5.213 | 5.308 | 5.206 | 5.293 | 9,529,658 | +0.05(+1.00%) |
Apr 13, 2011 | 5.237 | 5.284 | 5.231 | 5.240 | 337,428 | +0.00(+0.00%) |
Apr 12, 2011 | 5.175 | 5.327 | 5.175 | 5.240 | 991,373 | -0.02(-0.47%) |
Apr 11, 2011 | 4.944 | 5.284 | 4.941 | 5.265 | 1,190,415 | +0.14(+2.65%) |
Apr 08, 2011 | 5.114 | 5.268 | 5.111 | 5.129 | 993,086 | +0.03(+0.61%) |
Apr 07, 2011 | 4.941 | 5.179 | 4.941 | 5.098 | 833,270 | +0.15(+2.93%) |
Apr 06, 2011 | 4.913 | 5.030 | 4.907 | 4.953 | 605,473 | +0.04(+0.82%) |
Apr 05, 2011 | 4.866 | 4.931 | 4.848 | 4.913 | 614,548 | +0.03(+0.70%) |
Apr 04, 2011 | 4.891 | 4.938 | 4.866 | 4.879 | 323,369 | +0.00(+0.00%) |
Apr 01, 2011 | 4.743 | 4.919 | 4.728 | 4.879 | 594,330 | +0.14(+2.93%) |
Mar 31, 2011 | 4.684 | 4.752 | 4.659 | 4.740 | 356,811 | +0.04(+0.85%) |
Mar 30, 2011 | 4.681 | 4.712 | 4.656 | 4.700 | 405,943 | +0.02(+0.33%) |
Mar 29, 2011 | 4.632 | 4.697 | 4.616 | 4.684 | 221,333 | +0.05(+1.00%) |
Mar 28, 2011 | 4.650 | 4.669 | 4.598 | 4.638 | 290,687 | +0.00(+0.00%) |
Mar 25, 2011 | 4.656 | 4.681 | 4.632 | 4.638 | 276,359 | -0.03(-0.60%) |
Mar 24, 2011 | 4.625 | 4.703 | 4.601 | 4.666 | 354,267 | +0.06(+1.21%) |
Mar 23, 2011 | 4.517 | 4.610 | 4.483 | 4.610 | 641,802 | +0.09(+1.98%) |
Mar 22, 2011 | 4.551 | 4.585 | 4.511 | 4.520 | 240,927 | -0.02(-0.48%) |
Mar 21, 2011 | 4.570 | 4.576 | 4.533 | 4.542 | 273,667 | +0.06(+1.24%) |
Mar 18, 2011 | 4.536 | 4.601 | 4.471 | 4.486 | 615,894 | -0.02(-0.48%) |
Mar 17, 2011 | 4.536 | 4.582 | 4.484 | 4.508 | 136,218 | +0.02(+0.48%) |
Mar 16, 2011 | 4.527 | 4.548 | 4.452 | 4.486 | 323,987 | -0.05(-1.09%) |
Mar 15, 2011 | 4.536 | 4.579 | 4.511 | 4.536 | 197,364 | -0.05(-1.14%) |
Mar 14, 2011 | 4.561 | 4.610 | 4.557 | 4.588 | 158,524 | -0.01(-0.20%) |
Mar 11, 2011 | 4.551 | 4.622 | 4.514 | 4.598 | 225,819 | +0.02(+0.54%) |
Mar 10, 2011 | 4.554 | 4.632 | 4.505 | 4.573 | 420,239 | -0.02(-0.47%) |
Mar 09, 2011 | 4.588 | 4.666 | 4.539 | 4.595 | 307,008 | -0.01(-0.20%) |
Mar 08, 2011 | 4.511 | 4.613 | 4.489 | 4.604 | 371,961 | +0.09(+1.98%) |
Mar 07, 2011 | 4.536 | 4.557 | 4.443 | 4.514 | 576,989 | -0.02(-0.34%) |
Mar 04, 2011 | 4.431 | 4.530 | 4.394 | 4.530 | 412,118 | +0.11(+2.52%) |
Mar 03, 2011 | 4.431 | 4.443 | 4.341 | 4.418 | 1,202,716 | +0.02(+0.35%) |
Mar 02, 2011 | 4.378 | 4.462 | 4.323 | 4.403 | 4,057,860 | +0.02(+0.35%) |
Mar 01, 2011 | 4.357 | 4.406 | 4.320 | 4.388 | 478,375 | +0.05(+1.14%) |
Feb 28, 2011 | 4.449 | 4.499 | 4.298 | 4.338 | 1,924,724 | -0.12(-2.77%) |
Feb 25, 2011 | 4.422 | 4.561 | 4.422 | 4.462 | 791,976 | +0.02(+0.49%) |
Feb 24, 2011 | 4.743 | 4.863 | 4.418 | 4.440 | 432,744 | -0.02(-0.55%) |
Feb 23, 2011 | 4.632 | 4.632 | 4.462 | 4.465 | 225,311 | -0.18(-3.79%) |
Feb 22, 2011 | 4.647 | 4.681 | 4.625 | 4.641 | 101,747 | -0.06(-1.38%) |
Feb 18, 2011 | 4.712 | 4.718 | 4.666 | 4.706 | 154,381 | +0.00(+0.00%) |
Feb 17, 2011 | 4.653 | 4.737 | 4.635 | 4.706 | 233,085 | +0.03(+0.66%) |
Feb 16, 2011 | 4.675 | 4.697 | 4.669 | 4.675 | 296,173 | -0.01(-0.26%) |
Feb 15, 2011 | 4.635 | 4.715 | 4.613 | 4.687 | 309,135 | +0.03(+0.60%) |
Feb 14, 2011 | 4.656 | 4.678 | 4.625 | 4.659 | 92,338 | -0.00(-0.07%) |
Feb 11, 2011 | 4.595 | 4.681 | 4.595 | 4.663 | 163,653 | +0.05(+1.07%) |
Feb 10, 2011 | 4.588 | 4.703 | 4.582 | 4.613 | 406,102 | +0.01(+0.13%) |
Feb 09, 2011 | 4.601 | 4.616 | 4.502 | 4.607 | 347,985 | +0.02(+0.40%) |
Feb 08, 2011 | 4.598 | 4.622 | 4.545 | 4.588 | 239,833 | -0.00(-0.07%) |
Feb 07, 2011 | 4.595 | 4.659 | 4.548 | 4.591 | 319,948 | -0.01(-0.27%) |
Feb 04, 2011 | 4.650 | 4.687 | 4.554 | 4.604 | 190,157 | -0.04(-0.93%) |
Feb 03, 2011 | 4.601 | 4.663 | 4.567 | 4.647 | 343,205 | +0.04(+0.80%) |
Feb 02, 2011 | 4.579 | 4.625 | 4.539 | 4.610 | 149,523 | +0.01(+0.20%) |
Feb 01, 2011 | 4.604 | 4.690 | 4.551 | 4.601 | 875,214 | +0.02(+0.34%) |
Jan 31, 2011 | 4.548 | 4.595 | 4.354 | 4.585 | 912,181 | +0.06(+1.23%) |
Jan 28, 2011 | 4.551 | 4.551 | 4.425 | 4.530 | 321,197 | -0.02(-0.34%) |
Jan 27, 2011 | 4.527 | 4.570 | 4.499 | 4.545 | 132,147 | +0.02(+0.34%) |
Jan 26, 2011 | 4.520 | 4.530 | 4.477 | 4.530 | 220,896 | +0.01(+0.21%) |
Jan 25, 2011 | 4.437 | 4.520 | 4.431 | 4.520 | 201,229 | +0.07(+1.53%) |
Jan 24, 2011 | 4.415 | 4.486 | 4.394 | 4.452 | 304,497 | +0.03(+0.63%) |
Jan 21, 2011 | 4.468 | 4.468 | 4.391 | 4.425 | 154,925 | -0.02(-0.49%) |
Jan 20, 2011 | 4.401 | 4.462 | 4.384 | 4.446 | 141,626 | +0.01(+0.28%) |
Jan 19, 2011 | 4.366 | 4.477 | 4.350 | 4.434 | 255,504 | +0.06(+1.27%) |
Jan 18, 2011 | 4.440 | 4.440 | 4.341 | 4.378 | 472,077 | -0.07(-1.53%) |
Jan 14, 2011 | 4.378 | 4.446 | 4.341 | 4.446 | 256,413 | +0.05(+1.12%) |
Jan 13, 2011 | 4.474 | 4.489 | 4.397 | 4.397 | 152,407 | -0.07(-1.59%) |
Jan 12, 2011 | 4.418 | 4.471 | 4.378 | 4.468 | 689,087 | +0.07(+1.62%) |
Jan 11, 2011 | 4.381 | 4.406 | 4.338 | 4.397 | 187,982 | +0.03(+0.78%) |
Jan 10, 2011 | 4.304 | 4.363 | 4.292 | 4.363 | 426,873 | +0.05(+1.07%) |
Jan 07, 2011 | 4.332 | 4.357 | 4.292 | 4.316 | 221,511 | -0.02(-0.36%) |
Jan 06, 2011 | 4.307 | 4.332 | 4.279 | 4.332 | 148,873 | +0.01(+0.21%) |
Jan 05, 2011 | 4.363 | 4.363 | 4.304 | 4.323 | 1,040,603 | -0.04(-0.85%) |
Jan 04, 2011 | 4.357 | 4.474 | 4.323 | 4.360 | 777,474 | +0.01(+0.28%) |
Jan 03, 2011 | 4.286 | 4.384 | 4.247 | 4.347 | 717,852 | +0.08(+1.96%) |
Dec 31, 2010 | 4.326 | 4.329 | 4.199 | 4.264 | 476,498 | -0.07(-1.64%) |
Dec 30, 2010 | 4.329 | 4.440 | 4.323 | 4.335 | 531,948 | -0.00(-0.07%) |
Dec 29, 2010 | 4.338 | 4.357 | 4.310 | 4.338 | 353,927 | -0.01(-0.21%) |
Dec 28, 2010 | 4.341 | 4.347 | 4.276 | 4.347 | 454,432 | +0.02(+0.36%) |
Dec 27, 2010 | 4.295 | 4.363 | 4.276 | 4.332 | 481,679 | +0.02(+0.50%) |
Dec 23, 2010 | 4.304 | 4.341 | 4.282 | 4.310 | 180,596 | +0.01(+0.29%) |
Dec 22, 2010 | 4.279 | 4.330 | 4.248 | 4.298 | 730,584 | +0.03(+0.80%) |
Dec 21, 2010 | 4.131 | 4.289 | 4.119 | 4.264 | 505,567 | +0.14(+3.29%) |
Dec 20, 2010 | 4.150 | 4.193 | 4.119 | 4.128 | 363,258 | -0.02(-0.45%) |
Dec 17, 2010 | 4.106 | 4.174 | 4.088 | 4.147 | 369,834 | +0.05(+1.21%) |
Dec 16, 2010 | 4.048 | 4.125 | 4.048 | 4.097 | 584,925 | +0.03(+0.76%) |
Dec 15, 2010 | 4.082 | 4.122 | 4.051 | 4.066 | 201,630 | -0.02(-0.38%) |
Dec 14, 2010 | 4.051 | 4.116 | 4.048 | 4.082 | 291,506 | +0.03(+0.84%) |
Dec 13, 2010 | 4.026 | 4.088 | 4.004 | 4.048 | 449,441 | +0.02(+0.61%) |
Dec 10, 2010 | 3.909 | 4.029 | 3.878 | 4.023 | 680,358 | +0.12(+3.01%) |
Dec 09, 2010 | 3.924 | 3.936 | 3.893 | 3.906 | 465,523 | +0.00(+0.08%) |
Dec 08, 2010 | 3.881 | 3.902 | 3.865 | 3.902 | 139,111 | +0.02(+0.56%) |
Dec 07, 2010 | 3.881 | 3.915 | 3.878 | 3.881 | 313,808 | +0.01(+0.32%) |
Dec 06, 2010 | 3.906 | 3.930 | 3.850 | 3.868 | 297,257 | -0.06(-1.49%) |
Dec 03, 2010 | 3.893 | 3.933 | 3.890 | 3.927 | 248,811 | +0.02(+0.63%) |
Dec 02, 2010 | 3.859 | 3.949 | 3.859 | 3.902 | 234,726 | +0.05(+1.20%) |
Dec 01, 2010 | 3.751 | 3.875 | 3.742 | 3.856 | 684,122 | +0.13(+3.57%) |
Nov 30, 2010 | 3.665 | 3.736 | 3.627 | 3.723 | 606,606 | +0.05(+1.26%) |
Nov 29, 2010 | 3.770 | 3.776 | 3.665 | 3.677 | 959,103 | -0.07(-1.98%) |
Nov 26, 2010 | 3.819 | 3.844 | 3.751 | 3.751 | 40,931 | -0.08(-2.02%) |
Nov 24, 2010 | 3.819 | 3.828 | 3.828 | 3.828 | 560,088 | +0.03(+0.90%) |
Nov 23, 2010 | 3.763 | 3.816 | 3.763 | 3.794 | 433,081 | -0.01(-0.16%) |
Nov 22, 2010 | 3.773 | 3.816 | 3.773 | 3.800 | 295,904 | +0.00(+0.00%) |
Nov 19, 2010 | 3.782 | 3.825 | 3.773 | 3.800 | 302,756 | +0.02(+0.49%) |
Nov 18, 2010 | 3.800 | 3.822 | 3.751 | 3.782 | 354,794 | +0.01(+0.25%) |
Nov 17, 2010 | 3.720 | 3.816 | 3.705 | 3.773 | 996,257 | +0.06(+1.67%) |
Nov 16, 2010 | 3.720 | 3.757 | 3.695 | 3.711 | 381,592 | -0.03(-0.83%) |
Nov 15, 2010 | 3.739 | 3.785 | 3.739 | 3.742 | 456,739 | +0.01(+0.33%) |
Nov 12, 2010 | 3.732 | 3.743 | 3.668 | 3.729 | 286,036 | +0.00(+0.08%) |
Nov 11, 2010 | 3.695 | 3.729 | 3.677 | 3.726 | 1,116,430 | +0.00(+0.00%) |
Nov 10, 2010 | 3.732 | 3.757 | 3.708 | 3.726 | 4,391,605 | +0.00(+0.00%) |
Nov 09, 2010 | 3.754 | 3.764 | 3.711 | 3.726 | 1,693,662 | -0.01(-0.33%) |
Nov 08, 2010 | 3.800 | 3.819 | 3.736 | 3.739 | 1,803,546 | -0.07(-1.79%) |
Nov 05, 2010 | 3.862 | 3.893 | 3.754 | 3.807 | 773,292 | -0.04(-1.04%) |
Nov 04, 2010 | 4.017 | 4.069 | 3.807 | 3.847 | 2,069,144 | -0.08(-1.97%) |
Nov 03, 2010 | 3.943 | 3.961 | 3.868 | 3.924 | 620,710 | -0.01(-0.31%) |
Nov 02, 2010 | 3.943 | 3.986 | 3.912 | 3.936 | 325,162 | +0.02(+0.47%) |
Nov 01, 2010 | 3.992 | 3.992 | 3.896 | 3.918 | 330,702 | -0.06(-1.55%) |
Oct 29, 2010 | 3.970 | 3.995 | 3.961 | 3.980 | 232,201 | -0.01(-0.31%) |
Oct 28, 2010 | 3.992 | 4.020 | 3.964 | 3.992 | 95,410 | +0.01(+0.16%) |
Oct 27, 2010 | 4.001 | 4.001 | 3.964 | 3.986 | 161,653 | -0.02(-0.39%) |
Oct 25, 2010 | 4.060 | 4.075 | 3.989 | 4.001 | 229,910 | -0.04(-1.07%) |
Oct 22, 2010 | 4.038 | 4.069 | 4.001 | 4.045 | 563,153 | +0.02(+0.61%) |
Oct 21, 2010 | 4.063 | 4.063 | 3.980 | 4.020 | 465,762 | -0.03(-0.69%) |
Oct 20, 2010 | 4.029 | 4.051 | 4.011 | 4.048 | 175,376 | +0.03(+0.69%) |
Oct 19, 2010 | 3.986 | 4.057 | 3.984 | 4.020 | 233,111 | -0.01(-0.23%) |
Oct 18, 2010 | 3.995 | 4.051 | 3.995 | 4.029 | 214,974 | +0.03(+0.85%) |
Oct 15, 2010 | 4.026 | 4.057 | 3.977 | 3.995 | 233,625 | -0.02(-0.54%) |
Oct 14, 2010 | 4.091 | 4.094 | 4.001 | 4.017 | 424,553 | -0.06(-1.51%) |
Oct 13, 2010 | 4.137 | 4.137 | 4.060 | 4.079 | 112,980 | -0.04(-0.98%) |
Oct 12, 2010 | 4.103 | 4.143 | 4.082 | 4.119 | 63,068 | +0.02(+0.53%) |
Oct 11, 2010 | 4.094 | 4.125 | 4.082 | 4.097 | 345,561 | +0.01(+0.30%) |
Oct 08, 2010 | 4.085 | 4.116 | 4.054 | 4.085 | 119,537 | +0.04(+0.92%) |
Oct 07, 2010 | 4.094 | 4.106 | 4.048 | 4.048 | 987 | -0.04(-0.91%) |
Oct 06, 2010 | 4.060 | 4.100 | 4.032 | 4.085 | 182,176 | +0.04(+0.92%) |
Oct 05, 2010 | 3.964 | 4.072 | 3.912 | 4.048 | 647 | +0.11(+2.91%) |
Oct 04, 2010 | 3.906 | 3.989 | 3.906 | 3.933 | 567,856 | +0.04(+1.03%) |
Oct 01, 2010 | 3.893 | 3.974 | 3.853 | 3.893 | 426,637 | +0.00(+0.00%) |
Sep 30, 2010 | 3.967 | 3.967 | 3.875 | 3.893 | 192,820 | -0.05(-1.18%) |
Sep 29, 2010 | 3.933 | 3.964 | 3.906 | 3.940 | 102,918 | +0.00(+0.00%) |
Sep 28, 2010 | 3.909 | 3.952 | 3.899 | 3.940 | 363,659 | +0.03(+0.79%) |
Sep 27, 2010 | 3.940 | 3.989 | 3.893 | 3.909 | 595,916 | -0.03(-0.78%) |
Sep 24, 2010 | 3.964 | 3.964 | 3.912 | 3.940 | 380,502 | +0.02(+0.63%) |
Sep 23, 2010 | 3.989 | 4.023 | 3.896 | 3.915 | 244,827 | -0.11(-2.69%) |
Sep 22, 2010 | 4.119 | 4.119 | 4.020 | 4.023 | 114,893 | -0.10(-2.33%) |
Sep 21, 2010 | 4.066 | 4.125 | 3.998 | 4.119 | 527 | +0.06(+1.52%) |
Sep 20, 2010 | 4.038 | 4.079 | 4.004 | 4.057 | 130,376 | +0.04(+0.92%) |
Sep 17, 2010 | 4.020 | 4.088 | 4.004 | 4.020 | 313,802 | -0.02(-0.61%) |
Sep 15, 2010 | 3.949 | 4.242 | 3.924 | 4.045 | 985,302 | +0.11(+2.67%) |
Sep 14, 2010 | 3.940 | 3.967 | 3.933 | 3.940 | 162,165 | +0.01(+0.16%) |
Sep 13, 2010 | 3.930 | 3.940 | 3.902 | 3.933 | 132,325 | +0.02(+0.55%) |
Sep 10, 2010 | 3.918 | 3.940 | 3.847 | 3.912 | 335,152 | +0.00(+0.08%) |
Sep 09, 2010 | 3.850 | 4.001 | 3.816 | 3.909 | 1,025 | +0.11(+3.01%) |
Sep 08, 2010 | 3.943 | 3.943 | 3.783 | 3.794 | 611 | -0.17(-4.36%) |
Sep 07, 2010 | 4.041 | 4.045 | 3.936 | 3.967 | 558,985 | -0.06(-1.61%) |
Sep 03, 2010 | 3.967 | 4.032 | 3.912 | 4.032 | 250,688 | +0.11(+2.68%) |
Sep 02, 2010 | 3.859 | 3.967 | 3.853 | 3.927 | 601 | +0.05(+1.36%) |
Sep 01, 2010 | 3.766 | 3.875 | 3.699 | 3.875 | 320,355 | +0.13(+3.55%) |
Aug 31, 2010 | 3.692 | 3.748 | 3.669 | 3.742 | 1,097 | +0.05(+1.34%) |
Aug 30, 2010 | 3.686 | 3.705 | 3.631 | 3.692 | 1,330,485 | -0.01(-0.25%) |
Aug 27, 2010 | 3.702 | 3.723 | 3.646 | 3.702 | 1,193,039 | +0.04(+1.10%) |
Aug 26, 2010 | 3.634 | 3.668 | 3.600 | 3.661 | 530 | +0.05(+1.28%) |
Aug 25, 2010 | 3.482 | 3.627 | 3.456 | 3.615 | 321,838 | +0.12(+3.54%) |
Aug 24, 2010 | 3.454 | 3.550 | 3.433 | 3.491 | 1,048 | -0.01(-0.26%) |
Aug 23, 2010 | 3.501 | 3.528 | 3.479 | 3.501 | 598,204 | +0.02(+0.44%) |
Aug 20, 2010 | 3.525 | 3.525 | 3.454 | 3.485 | 386,563 | -0.06(-1.66%) |
Aug 19, 2010 | 3.671 | 3.671 | 3.498 | 3.544 | 451,289 | -0.15(-4.02%) |
Aug 18, 2010 | 3.680 | 3.739 | 3.627 | 3.692 | 658,787 | +0.01(+0.25%) |
Aug 17, 2010 | 3.507 | 3.726 | 3.498 | 3.683 | 370,647 | +0.21(+5.96%) |
Aug 16, 2010 | 3.473 | 3.674 | 3.439 | 3.476 | 391,017 | +0.02(+0.54%) |
Aug 13, 2010 | 3.458 | 3.541 | 3.448 | 3.458 | 672,577 | -0.07(-2.01%) |
Aug 12, 2010 | 3.476 | 3.563 | 3.408 | 3.529 | 597,589 | +0.04(+1.06%) |
Aug 11, 2010 | 3.569 | 3.569 | 3.479 | 3.491 | 1,534,872 | -0.15(-3.99%) |
Aug 10, 2010 | 3.723 | 3.729 | 3.581 | 3.637 | 1,472 | -0.11(-2.97%) |
Aug 09, 2010 | 3.739 | 3.762 | 3.720 | 3.748 | 1,588,468 | +0.01(+0.25%) |
Aug 06, 2010 | 3.739 | 3.859 | 3.708 | 3.739 | 4,160,216 | -0.08(-2.18%) |
Aug 05, 2010 | 3.909 | 3.952 | 3.810 | 3.822 | 1,490,038 | -0.12(-3.13%) |
Aug 04, 2010 | 3.600 | 4.041 | 3.600 | 3.946 | 2,456 | +0.07(+1.83%) |
Aug 03, 2010 | 3.893 | 3.929 | 3.788 | 3.875 | 1,420 | -0.05(-1.34%) |
Aug 02, 2010 | 3.936 | 4.004 | 3.902 | 3.927 | 448,875 | +0.02(+0.39%) |
Jul 30, 2010 | 3.912 | 3.952 | 3.859 | 3.912 | 155,397 | -0.02(-0.39%) |
Jul 29, 2010 | 3.918 | 3.964 | 3.804 | 3.927 | 365 | +0.04(+1.03%) |
Jul 28, 2010 | 3.881 | 3.930 | 3.862 | 3.887 | 164,828 | +0.00(+0.00%) |
Jul 27, 2010 | 4.020 | 4.020 | 3.875 | 3.887 | 1,466 | -0.11(-2.78%) |
Jul 26, 2010 | 3.952 | 4.041 | 3.952 | 3.998 | 245,908 | +0.03(+0.78%) |
Jul 23, 2010 | 3.850 | 4.038 | 3.850 | 3.967 | 574,251 | +0.09(+2.31%) |
Jul 22, 2010 | 3.847 | 3.899 | 3.802 | 3.878 | 318,812 | +0.07(+1.87%) |
Jul 21, 2010 | 3.893 | 3.961 | 3.800 | 3.807 | 284,081 | -0.06(-1.68%) |
Jul 20, 2010 | 3.828 | 3.896 | 3.813 | 3.872 | 359 | -0.01(-0.16%) |
Jul 19, 2010 | 3.909 | 3.942 | 3.850 | 3.878 | 187,972 | -0.03(-0.79%) |
Jul 16, 2010 | 3.909 | 3.998 | 3.906 | 3.909 | 435,081 | -0.11(-2.62%) |
Jul 15, 2010 | 4.004 | 4.020 | 3.970 | 4.014 | 1,005,086 | +0.02(+0.39%) |
Jul 14, 2010 | 3.946 | 4.060 | 3.946 | 3.998 | 377,780 | +0.03(+0.70%) |
Jul 13, 2010 | 3.930 | 4.003 | 3.924 | 3.970 | 1,336 | +0.08(+2.07%) |
Jul 12, 2010 | 3.955 | 3.989 | 3.847 | 3.890 | 178,505 | -0.10(-2.40%) |
Jul 09, 2010 | 3.986 | 3.986 | 3.862 | 3.986 | 432,802 | +0.10(+2.46%) |
Jul 08, 2010 | 3.983 | 4.008 | 3.865 | 3.890 | 256,073 | -0.07(-1.72%) |
Jul 07, 2010 | 3.816 | 3.974 | 3.788 | 3.958 | 237,467 | +0.14(+3.56%) |
Jul 06, 2010 | 3.875 | 3.906 | 3.791 | 3.822 | 1,666 | +0.01(+0.16%) |
Jul 02, 2010 | 3.816 | 3.856 | 3.739 | 3.816 | 312,018 | +0.06(+1.56%) |
Jul 01, 2010 | 3.828 | 3.828 | 3.699 | 3.757 | 537,126 | -0.06(-1.70%) |
Jun 30, 2010 | 3.766 | 4.088 | 3.757 | 3.822 | 2,204 | +0.03(+0.90%) |
Jun 29, 2010 | 3.726 | 3.807 | 3.559 | 3.788 | 765,117 | -0.14(-3.54%) |
Jun 25, 2010 | 3.927 | 3.949 | 3.739 | 3.927 | 1,871,045 | +0.12(+3.17%) |
Jun 24, 2010 | 3.980 | 3.995 | 3.807 | 3.807 | 694,611 | -0.19(-4.72%) |
Jun 23, 2010 | 3.980 | 4.014 | 3.940 | 3.995 | 281,318 | +0.01(+0.15%) |
Jun 22, 2010 | 4.088 | 4.100 | 3.980 | 3.989 | 5,676 | -0.09(-2.27%) |
Jun 21, 2010 | 4.137 | 4.184 | 4.063 | 4.082 | 207,608 | -0.02(-0.60%) |
Jun 18, 2010 | 4.106 | 4.125 | 4.069 | 4.106 | 139,853 | +0.01(+0.23%) |
Jun 17, 2010 | 4.088 | 4.119 | 4.041 | 4.097 | 350,186 | +0.01(+0.30%) |
Jun 16, 2010 | 4.140 | 4.171 | 4.063 | 4.085 | 259,789 | -0.08(-2.00%) |
Jun 15, 2010 | 4.106 | 4.205 | 4.079 | 4.168 | 3,786 | +0.08(+2.04%) |
Jun 14, 2010 | 4.029 | 4.174 | 3.995 | 4.085 | 436,265 | +0.07(+1.69%) |
Jun 11, 2010 | 3.964 | 4.032 | 3.943 | 4.017 | 754,323 | +0.02(+0.54%) |
Jun 10, 2010 | 4.085 | 4.137 | 3.899 | 3.995 | 8,058 | -0.04(-0.92%) |
Jun 09, 2010 | 4.134 | 4.171 | 4.017 | 4.032 | 580,449 | -0.07(-1.73%) |
Jun 08, 2010 | 4.085 | 4.174 | 4.085 | 4.103 | 2,938 | +0.01(+0.15%) |
Jun 07, 2010 | 4.119 | 4.326 | 4.091 | 4.097 | 1,364,441 | -0.00(-0.08%) |
Jun 04, 2010 | 4.100 | 4.270 | 4.085 | 4.100 | 1,675,628 | -0.23(-5.21%) |
Jun 03, 2010 | 4.360 | 4.406 | 4.313 | 4.326 | 941,607 | +0.00(+0.00%) |
Jun 02, 2010 | 4.357 | 4.456 | 4.313 | 4.326 | 2,178 | -0.00(-0.07%) |
Jun 01, 2010 | 4.292 | 4.508 | 4.292 | 4.329 | 799,100 | +0.02(+0.50%) |
May 28, 2010 | 4.307 | 4.371 | 4.270 | 4.307 | 1,486,060 | -0.05(-1.06%) |
May 27, 2010 | 4.264 | 4.375 | 4.264 | 4.354 | 858,670 | +0.10(+2.32%) |
May 26, 2010 | 4.150 | 4.431 | 4.150 | 4.255 | 3,764,422 | +0.14(+3.46%) |
May 25, 2010 | 4.270 | 4.391 | 4.029 | 4.113 | 1,893 | -0.25(-5.67%) |
May 24, 2010 | 4.459 | 4.542 | 4.320 | 4.360 | 767,082 | -0.11(-2.35%) |
May 21, 2010 | 4.366 | 4.477 | 4.289 | 4.465 | 484,864 | +0.06(+1.26%) |
May 20, 2010 | 4.527 | 4.573 | 4.400 | 4.409 | 1,361,406 | -0.21(-4.48%) |
May 19, 2010 | 4.625 | 4.641 | 4.536 | 4.616 | 349,186 | -0.02(-0.33%) |
May 18, 2010 | 4.625 | 4.650 | 4.570 | 4.632 | 559 | +0.06(+1.28%) |
May 17, 2010 | 4.641 | 4.650 | 4.483 | 4.573 | 588,190 | -0.06(-1.20%) |
May 14, 2010 | 4.629 | 4.635 | 4.545 | 4.629 | 315,342 | +0.00(+0.07%) |
May 13, 2010 | 4.666 | 4.693 | 4.588 | 4.625 | 402,691 | -0.07(-1.51%) |
May 12, 2010 | 4.641 | 4.749 | 4.616 | 4.697 | 411,490 | +0.05(+1.13%) |
May 11, 2010 | 4.681 | 4.715 | 4.638 | 4.644 | 1,359 | +0.01(+0.20%) |
May 10, 2010 | 4.649 | 4.653 | 4.548 | 4.635 | 846,685 | +0.04(+0.94%) |
May 07, 2010 | 4.542 | 4.672 | 4.485 | 4.591 | 890,445 | -0.12(-2.48%) |
May 06, 2010 | 4.706 | 4.752 | 4.508 | 4.708 | 837,468 | -0.06(-1.31%) |
May 05, 2010 | 4.710 | 4.786 | 4.700 | 4.771 | 501,376 | -0.02(-0.32%) |
May 04, 2010 | 4.811 | 4.857 | 4.692 | 4.786 | 668,836 | -0.07(-1.53%) |