Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 8.115 | 8.658 | 8.060 | 8.562 | 11,721,030 | +0.55(+6.92%) |
Apr 28, 2011 | 7.924 | 8.052 | 7.852 | 8.008 | 6,511,557 | +0.08(+1.06%) |
Apr 27, 2011 | 7.693 | 7.960 | 7.581 | 7.924 | 8,752,435 | +0.05(+0.61%) |
Apr 26, 2011 | 8.155 | 8.155 | 7.852 | 7.876 | 8,001,332 | -0.20(-2.47%) |
Apr 25, 2011 | 7.932 | 8.092 | 7.844 | 8.076 | 5,012,635 | +0.10(+1.30%) |
Apr 21, 2011 | 7.996 | 8.004 | 7.813 | 7.972 | 8,037,020 | +0.00(+0.00%) |
Apr 20, 2011 | 8.052 | 8.052 | 7.844 | 7.972 | 11,335,321 | +0.22(+2.88%) |
Apr 19, 2011 | 7.852 | 7.964 | 7.653 | 7.749 | 13,305,048 | +0.09(+1.14%) |
Apr 18, 2011 | 7.215 | 7.677 | 7.151 | 7.661 | 13,102,537 | +0.36(+4.97%) |
Apr 15, 2011 | 7.302 | 7.430 | 7.199 | 7.298 | 14,689,231 | +0.37(+5.35%) |
Apr 14, 2011 | 6.880 | 7.023 | 6.760 | 6.928 | 5,332,943 | +0.02(+0.23%) |
Apr 13, 2011 | 6.760 | 6.991 | 6.688 | 6.912 | 8,510,281 | +0.35(+5.35%) |
Apr 12, 2011 | 6.617 | 6.617 | 6.457 | 6.561 | 5,105,092 | -0.14(-2.14%) |
Apr 11, 2011 | 6.736 | 6.896 | 6.673 | 6.704 | 6,255,134 | -0.01(-0.12%) |
Apr 08, 2011 | 6.896 | 6.975 | 6.649 | 6.712 | 6,415,883 | -0.15(-2.21%) |
Apr 07, 2011 | 6.617 | 6.920 | 6.545 | 6.864 | 8,789,858 | +0.29(+4.49%) |
Apr 06, 2011 | 6.744 | 6.752 | 6.425 | 6.569 | 8,725,620 | -0.08(-1.20%) |
Apr 05, 2011 | 6.696 | 6.800 | 6.545 | 6.649 | 8,787,034 | -0.12(-1.77%) |
Apr 04, 2011 | 6.481 | 6.824 | 6.457 | 6.768 | 19,179,588 | +0.38(+5.99%) |
Apr 01, 2011 | 6.178 | 6.394 | 6.035 | 6.386 | 18,746,486 | +0.33(+5.39%) |
Mar 31, 2011 | 6.107 | 6.146 | 6.003 | 6.059 | 6,384,771 | -0.05(-0.78%) |
Mar 30, 2011 | 6.107 | 6.194 | 6.043 | 6.107 | 5,964,803 | +0.00(+0.00%) |
Mar 29, 2011 | 6.266 | 6.266 | 6.059 | 6.107 | 3,959,305 | -0.06(-0.91%) |
Mar 28, 2011 | 6.314 | 6.330 | 6.122 | 6.162 | 3,460,733 | -0.10(-1.65%) |
Mar 25, 2011 | 6.138 | 6.274 | 6.043 | 6.266 | 6,609,055 | +0.17(+2.75%) |
Mar 24, 2011 | 6.114 | 6.138 | 5.995 | 6.099 | 6,217,998 | +0.06(+1.06%) |
Mar 23, 2011 | 5.788 | 6.091 | 5.756 | 6.035 | 7,115,482 | +0.21(+3.56%) |
Mar 22, 2011 | 5.835 | 5.955 | 5.780 | 5.827 | 5,063,263 | +0.01(+0.14%) |
Mar 21, 2011 | 5.700 | 5.827 | 5.541 | 5.820 | 8,223,268 | +0.37(+6.73%) |
Mar 18, 2011 | 5.580 | 5.652 | 5.453 | 5.453 | 5,000,879 | -0.04(-0.73%) |
Mar 17, 2011 | 5.564 | 5.644 | 5.457 | 5.493 | 7,016,830 | +0.06(+1.17%) |
Mar 16, 2011 | 5.596 | 5.700 | 5.395 | 5.429 | 7,244,537 | -0.20(-3.54%) |
Mar 15, 2011 | 5.541 | 5.700 | 5.445 | 5.628 | 9,061,901 | -0.15(-2.62%) |
Mar 14, 2011 | 5.748 | 5.859 | 5.748 | 5.780 | 4,571,706 | -0.08(-1.36%) |
Mar 11, 2011 | 5.740 | 5.899 | 5.724 | 5.859 | 4,200,151 | +0.01(+0.14%) |
Mar 10, 2011 | 5.820 | 6.095 | 5.676 | 5.851 | 9,238,663 | -0.02(-0.27%) |
Mar 09, 2011 | 5.756 | 6.011 | 5.708 | 5.867 | 8,250,428 | +0.14(+2.36%) |
Mar 08, 2011 | 5.684 | 5.796 | 5.684 | 5.732 | 3,441,107 | +0.04(+0.70%) |
Mar 07, 2011 | 5.875 | 5.899 | 5.660 | 5.692 | 5,326,335 | -0.18(-3.12%) |
Mar 04, 2011 | 5.875 | 5.891 | 5.724 | 5.875 | 4,514,192 | +0.05(+0.82%) |
Mar 03, 2011 | 5.708 | 5.915 | 5.676 | 5.827 | 8,819,336 | +0.20(+3.54%) |
Mar 02, 2011 | 5.525 | 5.732 | 5.469 | 5.628 | 5,429,433 | +0.09(+1.58%) |
Mar 01, 2011 | 5.628 | 5.668 | 5.429 | 5.541 | 9,765,646 | +0.00(+0.00%) |
Feb 28, 2011 | 5.541 | 5.588 | 5.421 | 5.541 | 6,444,684 | +0.10(+1.76%) |
Feb 25, 2011 | 5.421 | 5.501 | 5.381 | 5.445 | 5,709,394 | +0.03(+0.59%) |
Feb 24, 2011 | 5.421 | 5.501 | 5.285 | 5.413 | 6,735,748 | -0.02(-0.44%) |
Feb 23, 2011 | 5.636 | 5.644 | 5.150 | 5.437 | 10,687,962 | -0.17(-2.99%) |
Feb 22, 2011 | 5.820 | 5.979 | 5.604 | 5.604 | 11,458,176 | -0.13(-2.23%) |
Feb 18, 2011 | 5.883 | 5.939 | 5.684 | 5.732 | 8,512,980 | -0.10(-1.78%) |
Feb 17, 2011 | 5.788 | 5.891 | 5.780 | 5.835 | 4,115,537 | -0.01(-0.14%) |
Feb 16, 2011 | 5.780 | 5.899 | 5.764 | 5.843 | 7,202,562 | +0.09(+1.52%) |
Feb 15, 2011 | 5.891 | 5.907 | 5.692 | 5.756 | 4,773,621 | -0.08(-1.37%) |
Feb 14, 2011 | 5.724 | 5.939 | 5.724 | 5.835 | 6,371,150 | +0.11(+1.95%) |
Feb 11, 2011 | 5.580 | 5.788 | 5.580 | 5.724 | 9,247,784 | +0.06(+1.13%) |
Feb 10, 2011 | 5.580 | 5.692 | 5.477 | 5.660 | 6,410,618 | +0.08(+1.43%) |
Feb 09, 2011 | 5.708 | 5.740 | 5.437 | 5.580 | 14,171,596 | -0.13(-2.23%) |
Feb 08, 2011 | 5.843 | 5.979 | 5.652 | 5.708 | 11,718,827 | -0.17(-2.85%) |
Feb 07, 2011 | 5.907 | 5.931 | 5.748 | 5.875 | 6,264,387 | +0.01(+0.14%) |
Feb 04, 2011 | 5.955 | 5.987 | 5.780 | 5.867 | 6,474,630 | -0.10(-1.74%) |
Feb 03, 2011 | 6.067 | 6.162 | 5.891 | 5.971 | 9,343,335 | -0.14(-2.22%) |
Feb 02, 2011 | 6.067 | 6.210 | 5.724 | 6.107 | 7,109,821 | -0.06(-0.91%) |
Feb 01, 2011 | 6.274 | 6.298 | 6.075 | 6.162 | 9,541,797 | -0.02(-0.39%) |
Jan 31, 2011 | 6.035 | 6.266 | 5.987 | 6.186 | 9,780,985 | +0.23(+3.88%) |
Jan 28, 2011 | 5.979 | 6.210 | 5.820 | 5.955 | 8,309,208 | -0.04(-0.66%) |
Jan 27, 2011 | 6.083 | 6.258 | 5.955 | 5.995 | 6,517,705 | -0.10(-1.57%) |
Jan 26, 2011 | 5.700 | 6.146 | 5.700 | 6.091 | 13,276,197 | +0.45(+8.06%) |
Jan 25, 2011 | 5.843 | 5.875 | 5.389 | 5.636 | 17,700,238 | -0.22(-3.68%) |
Jan 24, 2011 | 5.923 | 5.947 | 5.780 | 5.851 | 4,728,121 | +0.06(+1.00%) |
Jan 21, 2011 | 5.883 | 6.011 | 5.780 | 5.794 | 5,796,980 | +0.04(+0.62%) |
Jan 20, 2011 | 6.019 | 6.122 | 5.708 | 5.758 | 11,326,704 | -0.32(-5.34%) |
Jan 19, 2011 | 6.178 | 6.262 | 6.027 | 6.083 | 9,259,120 | +0.07(+1.19%) |
Jan 18, 2011 | 6.210 | 6.282 | 6.003 | 6.011 | 9,892,170 | -0.00(-0.07%) |
Jan 14, 2011 | 5.835 | 6.027 | 5.788 | 6.015 | 7,233,412 | +0.21(+3.57%) |
Jan 13, 2011 | 5.939 | 5.971 | 5.764 | 5.808 | 5,115,618 | -0.12(-1.95%) |
Jan 12, 2011 | 5.939 | 5.979 | 5.796 | 5.923 | 6,763,093 | +0.02(+0.27%) |
Jan 11, 2011 | 5.812 | 6.019 | 5.780 | 5.907 | 14,311,190 | +0.22(+3.85%) |
Jan 10, 2011 | 5.652 | 5.724 | 5.517 | 5.688 | 10,793,218 | +0.10(+1.78%) |
Jan 07, 2011 | 5.564 | 5.596 | 5.493 | 5.588 | 7,559,614 | +0.11(+2.04%) |
Jan 06, 2011 | 5.429 | 5.517 | 5.405 | 5.477 | 6,401,394 | +0.05(+0.88%) |
Jan 05, 2011 | 5.341 | 5.445 | 5.301 | 5.429 | 7,218,216 | +0.02(+0.44%) |
Jan 04, 2011 | 5.421 | 5.477 | 5.261 | 5.405 | 7,388,290 | +0.12(+2.26%) |
Jan 03, 2011 | 5.230 | 5.445 | 5.222 | 5.285 | 10,049,568 | +0.22(+4.25%) |
Dec 31, 2010 | 4.982 | 5.126 | 4.959 | 5.070 | 3,406,387 | +0.05(+0.95%) |
Dec 30, 2010 | 4.990 | 5.038 | 4.982 | 5.022 | 1,407,359 | -0.02(-0.32%) |
Dec 29, 2010 | 5.022 | 5.054 | 4.974 | 5.038 | 1,943,668 | +0.02(+0.32%) |
Dec 28, 2010 | 4.959 | 5.030 | 4.935 | 5.022 | 1,845,603 | +0.03(+0.64%) |
Dec 27, 2010 | 4.982 | 4.998 | 4.887 | 4.990 | 2,467,190 | +0.01(+0.16%) |
Dec 23, 2010 | 4.990 | 5.022 | 4.959 | 4.982 | 1,817,911 | -0.08(-1.57%) |
Dec 22, 2010 | 5.022 | 5.102 | 4.943 | 5.062 | 3,917,467 | +0.05(+0.95%) |
Dec 21, 2010 | 5.062 | 5.062 | 4.990 | 5.014 | 2,296,476 | +0.02(+0.48%) |
Dec 20, 2010 | 4.982 | 5.070 | 4.959 | 4.990 | 4,911,506 | +0.02(+0.32%) |
Dec 17, 2010 | 4.887 | 5.030 | 4.863 | 4.974 | 10,211,783 | +0.09(+1.79%) |
Dec 16, 2010 | 4.496 | 4.887 | 4.496 | 4.887 | 13,025,420 | +0.45(+10.25%) |
Dec 15, 2010 | 4.464 | 4.504 | 4.424 | 4.432 | 3,468,932 | -0.02(-0.54%) |
Dec 14, 2010 | 4.584 | 4.600 | 4.424 | 4.456 | 8,337,385 | -0.13(-2.78%) |
Dec 13, 2010 | 4.680 | 4.680 | 4.552 | 4.584 | 5,249,631 | -0.02(-0.35%) |
Dec 10, 2010 | 4.624 | 4.648 | 4.560 | 4.600 | 3,480,061 | -0.02(-0.52%) |
Dec 09, 2010 | 4.743 | 4.743 | 4.552 | 4.624 | 4,465,444 | -0.08(-1.61%) |
Dec 08, 2010 | 4.783 | 4.807 | 4.568 | 4.699 | 7,717,095 | -0.07(-1.42%) |
Dec 07, 2010 | 4.863 | 4.871 | 4.759 | 4.767 | 4,969,301 | -0.02(-0.42%) |
Dec 06, 2010 | 4.775 | 4.815 | 4.775 | 4.787 | 2,452,170 | -0.03(-0.58%) |
Dec 03, 2010 | 4.863 | 4.887 | 4.775 | 4.815 | 4,566,802 | -0.01(-0.17%) |
Dec 02, 2010 | 4.919 | 4.927 | 4.743 | 4.823 | 10,393,956 | -0.07(-1.47%) |
Dec 01, 2010 | 4.967 | 4.974 | 4.871 | 4.895 | 9,217,155 | +0.14(+2.85%) |
Nov 30, 2010 | 4.751 | 4.799 | 4.703 | 4.759 | 6,171,889 | -0.05(-0.99%) |
Nov 29, 2010 | 4.863 | 4.887 | 4.727 | 4.807 | 5,963,969 | -0.02(-0.33%) |
Nov 26, 2010 | 4.967 | 5.022 | 4.799 | 4.823 | 4,918,871 | -0.21(-4.20%) |
Nov 24, 2010 | 4.903 | 5.034 | 5.034 | 5.034 | 7,884,692 | +0.24(+4.90%) |
Nov 23, 2010 | 4.783 | 4.855 | 4.767 | 4.799 | 10,190,626 | -0.14(-2.90%) |
Nov 22, 2010 | 4.943 | 4.990 | 4.855 | 4.943 | 10,100,400 | -0.01(-0.16%) |
Nov 19, 2010 | 4.990 | 4.998 | 4.903 | 4.951 | 4,638,419 | +0.02(+0.32%) |
Nov 18, 2010 | 5.158 | 5.174 | 4.895 | 4.935 | 5,886,473 | +0.01(+0.16%) |
Nov 17, 2010 | 4.807 | 4.974 | 4.743 | 4.927 | 6,999,333 | +0.07(+1.48%) |
Nov 16, 2010 | 5.022 | 5.038 | 4.727 | 4.855 | 10,805,231 | -0.22(-4.25%) |
Nov 15, 2010 | 4.983 | 5.126 | 4.959 | 5.070 | 5,927,633 | +0.16(+3.25%) |
Nov 12, 2010 | 5.134 | 5.167 | 4.871 | 4.911 | 9,886,856 | -0.28(-5.38%) |
Nov 11, 2010 | 5.142 | 5.222 | 5.086 | 5.190 | 3,865,604 | -0.02(-0.46%) |
Nov 10, 2010 | 5.269 | 5.341 | 5.094 | 5.214 | 6,404,138 | -0.12(-2.24%) |
Nov 09, 2010 | 5.477 | 5.509 | 5.285 | 5.333 | 5,775,876 | -0.13(-2.41%) |
Nov 08, 2010 | 5.333 | 5.525 | 5.274 | 5.465 | 10,936,228 | +0.23(+4.34%) |
Nov 05, 2010 | 5.373 | 5.397 | 5.222 | 5.238 | 7,280,131 | -0.12(-2.23%) |
Nov 04, 2010 | 5.421 | 5.421 | 5.269 | 5.357 | 8,914,282 | +0.07(+1.36%) |
Nov 03, 2010 | 5.182 | 5.325 | 5.062 | 5.285 | 12,461,616 | +0.00(+0.08%) |
Nov 02, 2010 | 5.572 | 5.684 | 5.222 | 5.281 | 41,951,224 | +0.08(+1.63%) |
Nov 01, 2010 | 5.198 | 5.222 | 5.110 | 5.197 | 15,468,900 | +0.20(+3.97%) |
Oct 29, 2010 | 4.871 | 5.006 | 4.783 | 4.998 | 8,871,279 | +0.22(+4.50%) |
Oct 28, 2010 | 4.943 | 4.974 | 4.719 | 4.783 | 13,575,478 | +0.16(+3.45%) |
Oct 27, 2010 | 4.743 | 4.743 | 4.608 | 4.624 | 5,790,610 | -0.06(-1.36%) |
Oct 25, 2010 | 4.735 | 4.783 | 4.680 | 4.688 | 3,271,189 | -0.02(-0.34%) |
Oct 22, 2010 | 4.688 | 4.815 | 4.672 | 4.703 | 5,737,954 | +0.03(+0.68%) |
Oct 21, 2010 | 4.664 | 4.863 | 4.624 | 4.672 | 10,702,357 | +0.12(+2.63%) |
Oct 20, 2010 | 4.257 | 4.576 | 4.241 | 4.552 | 8,777,760 | +0.27(+6.38%) |
Oct 19, 2010 | 4.408 | 4.418 | 4.273 | 4.279 | 5,027,037 | -0.19(-4.15%) |
Oct 18, 2010 | 4.464 | 4.496 | 4.393 | 4.464 | 3,249,610 | +0.02(+0.54%) |
Oct 15, 2010 | 4.568 | 4.576 | 4.362 | 4.440 | 4,797,081 | -0.07(-1.59%) |
Oct 14, 2010 | 4.616 | 4.656 | 4.456 | 4.512 | 6,650,515 | -0.10(-2.25%) |
Oct 13, 2010 | 4.512 | 4.616 | 4.472 | 4.616 | 5,101,651 | +0.10(+2.12%) |
Oct 12, 2010 | 4.448 | 4.544 | 4.408 | 4.520 | 5,605,214 | +0.04(+0.89%) |
Oct 11, 2010 | 4.496 | 4.560 | 4.432 | 4.480 | 6,716,220 | +0.03(+0.72%) |
Oct 08, 2010 | 4.353 | 4.464 | 4.313 | 4.448 | 7,823,819 | +0.10(+2.20%) |
Oct 07, 2010 | 4.281 | 4.377 | 4.281 | 4.353 | 5,940,943 | +0.06(+1.30%) |
Oct 06, 2010 | 4.361 | 4.393 | 4.257 | 4.297 | 10,325,602 | -0.06(-1.46%) |
Oct 05, 2010 | 4.353 | 4.408 | 4.249 | 4.361 | 13,831,180 | +0.06(+1.48%) |
Oct 04, 2010 | 4.185 | 4.345 | 4.169 | 4.297 | 16,177,411 | +0.24(+5.89%) |
Oct 01, 2010 | 4.058 | 4.129 | 4.050 | 4.058 | 3,150,327 | +0.02(+0.39%) |
Sep 30, 2010 | 4.098 | 4.145 | 4.018 | 4.042 | 5,287,021 | -0.02(-0.59%) |
Sep 29, 2010 | 4.129 | 4.153 | 4.042 | 4.066 | 5,123,952 | -0.10(-2.30%) |
Sep 28, 2010 | 4.281 | 4.281 | 4.074 | 4.161 | 7,587,183 | -0.02(-0.38%) |
Sep 27, 2010 | 3.994 | 4.233 | 3.946 | 4.177 | 9,104,144 | +0.27(+6.94%) |
Sep 24, 2010 | 3.986 | 3.986 | 3.835 | 3.906 | 9,004,795 | +0.03(+0.82%) |
Sep 23, 2010 | 3.978 | 4.002 | 3.850 | 3.874 | 4,143,213 | -0.11(-2.80%) |
Sep 22, 2010 | 3.827 | 3.986 | 3.827 | 3.986 | 6,812,120 | +0.14(+3.73%) |
Sep 21, 2010 | 3.986 | 4.010 | 3.842 | 3.842 | 5,038,003 | -0.11(-2.82%) |
Sep 20, 2010 | 3.906 | 4.002 | 3.906 | 3.954 | 8,279,377 | +0.06(+1.43%) |
Sep 17, 2010 | 3.827 | 3.962 | 3.811 | 3.898 | 15,612,903 | +0.41(+11.64%) |
Sep 15, 2010 | 3.492 | 3.548 | 3.468 | 3.492 | 2,589,455 | +0.00(+0.00%) |
Sep 14, 2010 | 3.571 | 3.619 | 3.460 | 3.492 | 5,397,541 | -0.10(-2.88%) |
Sep 13, 2010 | 3.683 | 3.723 | 3.516 | 3.595 | 6,503,026 | -0.02(-0.44%) |
Sep 10, 2010 | 3.603 | 3.611 | 3.516 | 3.611 | 2,957,285 | +0.02(+0.67%) |
Sep 09, 2010 | 3.747 | 3.811 | 3.571 | 3.587 | 9,015,470 | -0.09(-2.39%) |
Sep 08, 2010 | 3.508 | 3.683 | 3.500 | 3.675 | 6,677,448 | +0.18(+5.25%) |
Sep 07, 2010 | 3.484 | 3.603 | 3.416 | 3.492 | 4,988,220 | -0.09(-2.45%) |
Sep 03, 2010 | 3.587 | 3.631 | 3.516 | 3.579 | 7,632,974 | +0.06(+1.81%) |
Sep 02, 2010 | 3.276 | 3.579 | 3.237 | 3.516 | 16,946,156 | +0.40(+12.79%) |
Sep 01, 2010 | 3.157 | 3.197 | 3.093 | 3.117 | 8,363,170 | +0.01(+0.26%) |
Aug 31, 2010 | 3.189 | 3.197 | 3.085 | 3.109 | 5,024,856 | -0.10(-3.23%) |
Aug 30, 2010 | 3.300 | 3.348 | 3.189 | 3.213 | 3,891,015 | -0.17(-4.95%) |
Aug 27, 2010 | 3.284 | 3.388 | 3.213 | 3.380 | 3,242,235 | +0.15(+4.69%) |
Aug 26, 2010 | 3.356 | 3.388 | 3.205 | 3.229 | 2,835,085 | -0.13(-3.80%) |
Aug 25, 2010 | 3.237 | 3.364 | 3.189 | 3.356 | 2,707,151 | +0.10(+2.93%) |
Aug 24, 2010 | 3.300 | 3.332 | 3.245 | 3.261 | 4,210,836 | -0.12(-3.54%) |
Aug 23, 2010 | 3.340 | 3.436 | 3.332 | 3.380 | 3,789,373 | +0.05(+1.44%) |
Aug 20, 2010 | 3.316 | 3.356 | 3.253 | 3.332 | 2,606,252 | -0.02(-0.71%) |
Aug 19, 2010 | 3.388 | 3.428 | 3.308 | 3.356 | 5,491,725 | -0.05(-1.41%) |
Aug 18, 2010 | 3.388 | 3.484 | 3.261 | 3.404 | 10,169,479 | +0.11(+3.39%) |
Aug 17, 2010 | 3.101 | 3.308 | 3.085 | 3.292 | 11,223,085 | +0.30(+10.13%) |
Aug 16, 2010 | 3.037 | 3.117 | 2.989 | 2.989 | 9,012,734 | -0.05(-1.58%) |
Aug 13, 2010 | 3.069 | 3.101 | 3.029 | 3.037 | 2,839,003 | -0.06(-1.80%) |
Aug 12, 2010 | 3.013 | 3.133 | 2.989 | 3.093 | 2,560,649 | +0.06(+1.84%) |
Aug 11, 2010 | 3.069 | 3.125 | 3.029 | 3.037 | 3,977,580 | -0.06(-2.06%) |
Aug 10, 2010 | 3.149 | 3.205 | 3.101 | 3.101 | 2,416,306 | -0.11(-3.47%) |
Aug 09, 2010 | 3.141 | 3.229 | 3.109 | 3.213 | 2,952,121 | +0.11(+3.60%) |
Aug 06, 2010 | 3.029 | 3.125 | 3.029 | 3.101 | 1,780,793 | +0.00(+0.00%) |
Aug 05, 2010 | 3.069 | 3.149 | 3.061 | 3.101 | 3,693,508 | +0.03(+1.04%) |
Aug 04, 2010 | 3.093 | 3.133 | 3.053 | 3.069 | 2,742,214 | -0.02(-0.77%) |
Aug 03, 2010 | 3.149 | 3.167 | 3.085 | 3.093 | 5,034,676 | -0.07(-2.27%) |
Aug 02, 2010 | 3.181 | 3.197 | 3.133 | 3.165 | 4,983,556 | +0.06(+2.06%) |
Jul 30, 2010 | 2.982 | 3.125 | 2.972 | 3.101 | 4,384,509 | +0.10(+3.18%) |
Jul 29, 2010 | 3.069 | 3.117 | 2.974 | 3.005 | 9,055,665 | -0.05(-1.57%) |
Jul 28, 2010 | 3.157 | 3.189 | 3.005 | 3.053 | 11,997,687 | -0.24(-7.26%) |
Jul 27, 2010 | 3.436 | 3.460 | 3.268 | 3.292 | 10,600,815 | -0.11(-3.28%) |
Jul 26, 2010 | 3.340 | 3.428 | 3.205 | 3.404 | 7,187,407 | +0.13(+3.89%) |
Jul 23, 2010 | 3.284 | 3.324 | 3.237 | 3.276 | 4,978,994 | -0.02(-0.72%) |
Jul 22, 2010 | 3.181 | 3.300 | 3.157 | 3.300 | 7,818,701 | +0.18(+5.88%) |
Jul 21, 2010 | 3.117 | 3.133 | 3.061 | 3.117 | 5,498,187 | +0.05(+1.56%) |
Jul 20, 2010 | 2.894 | 3.069 | 2.894 | 3.069 | 3,468,893 | +0.10(+3.22%) |
Jul 19, 2010 | 2.910 | 2.982 | 2.870 | 2.974 | 3,569,481 | +0.06(+2.19%) |
Jul 16, 2010 | 2.918 | 2.950 | 2.870 | 2.910 | 5,530,874 | -0.04(-1.35%) |
Jul 15, 2010 | 3.069 | 3.125 | 2.870 | 2.950 | 11,331,185 | -0.12(-3.90%) |
Jul 14, 2010 | 3.109 | 3.149 | 3.069 | 3.069 | 3,025,004 | -0.07(-2.28%) |
Jul 13, 2010 | 3.109 | 3.141 | 3.061 | 3.141 | 4,048,480 | +0.14(+4.79%) |
Jul 12, 2010 | 3.149 | 3.221 | 2.997 | 2.997 | 4,850,189 | -0.18(-5.53%) |
Jul 09, 2010 | 3.069 | 3.181 | 3.069 | 3.173 | 2,554,540 | +0.08(+2.58%) |
Jul 08, 2010 | 3.133 | 3.221 | 3.029 | 3.093 | 3,206,482 | -0.03(-1.02%) |
Jul 07, 2010 | 2.950 | 3.137 | 2.918 | 3.125 | 4,893,647 | +0.16(+5.38%) |
Jul 06, 2010 | 3.069 | 3.101 | 2.910 | 2.966 | 4,082,271 | +0.03(+1.09%) |
Jul 02, 2010 | 2.974 | 3.013 | 2.878 | 2.934 | 3,265,993 | -0.02(-0.54%) |
Jul 01, 2010 | 2.966 | 3.037 | 2.838 | 2.950 | 6,074,210 | -0.03(-1.07%) |
Jun 30, 2010 | 3.061 | 3.149 | 2.950 | 2.982 | 4,238,063 | -0.05(-1.58%) |
Jun 29, 2010 | 3.197 | 3.197 | 2.934 | 3.029 | 8,257,873 | -0.35(-10.38%) |
Jun 25, 2010 | 3.308 | 3.412 | 3.245 | 3.380 | 4,666,958 | +0.10(+2.91%) |
Jun 24, 2010 | 3.372 | 3.452 | 3.268 | 3.284 | 3,841,167 | -0.17(-4.85%) |
Jun 23, 2010 | 3.388 | 3.460 | 3.372 | 3.452 | 2,714,943 | +0.08(+2.36%) |
Jun 22, 2010 | 3.516 | 3.587 | 3.340 | 3.372 | 5,788,122 | -0.15(-4.30%) |
Jun 21, 2010 | 3.579 | 3.659 | 3.500 | 3.524 | 7,086,139 | +0.02(+0.68%) |
Jun 18, 2010 | 3.460 | 3.500 | 3.428 | 3.500 | 4,344,595 | +0.10(+3.05%) |
Jun 17, 2010 | 3.508 | 3.508 | 3.372 | 3.396 | 3,417,705 | -0.08(-2.29%) |
Jun 16, 2010 | 3.388 | 3.508 | 3.364 | 3.476 | 5,010,016 | +0.06(+1.63%) |
Jun 15, 2010 | 3.380 | 3.436 | 3.364 | 3.420 | 6,090,618 | +0.06(+1.66%) |
Jun 14, 2010 | 3.356 | 3.444 | 3.348 | 3.364 | 7,788,620 | +0.06(+1.93%) |
Jun 11, 2010 | 3.157 | 3.308 | 3.157 | 3.300 | 4,575,703 | +0.10(+3.24%) |
Jun 10, 2010 | 3.125 | 3.229 | 3.125 | 3.197 | 5,492,124 | +0.12(+3.89%) |
Jun 09, 2010 | 3.077 | 3.197 | 3.045 | 3.077 | 5,497,756 | +0.04(+1.31%) |
Jun 08, 2010 | 3.045 | 3.141 | 2.989 | 3.037 | 7,098,809 | +0.04(+1.33%) |
Jun 07, 2010 | 3.229 | 3.229 | 2.989 | 2.997 | 6,557,162 | -0.20(-6.23%) |
Jun 04, 2010 | 3.245 | 3.388 | 3.165 | 3.197 | 10,418,135 | -0.18(-5.42%) |
Jun 03, 2010 | 3.508 | 3.579 | 3.364 | 3.380 | 7,283,540 | -0.11(-3.20%) |
Jun 02, 2010 | 3.524 | 3.555 | 3.372 | 3.492 | 11,209,850 | -0.04(-1.13%) |
Jun 01, 2010 | 3.324 | 3.548 | 3.292 | 3.532 | 14,305,933 | +0.11(+3.26%) |
May 28, 2010 | 3.197 | 3.452 | 3.133 | 3.420 | 12,749,904 | +0.22(+6.98%) |
May 27, 2010 | 3.117 | 3.197 | 3.037 | 3.197 | 8,169,233 | +0.21(+6.93%) |
May 26, 2010 | 3.093 | 3.149 | 2.958 | 2.989 | 5,059,184 | -0.02(-0.79%) |
May 25, 2010 | 2.806 | 3.013 | 2.798 | 3.013 | 10,080,938 | +0.05(+1.61%) |
May 24, 2010 | 2.989 | 3.029 | 2.934 | 2.966 | 6,123,178 | +0.04(+1.36%) |
May 21, 2010 | 2.790 | 2.982 | 2.726 | 2.926 | 8,638,101 | +0.09(+3.09%) |
May 20, 2010 | 2.870 | 3.069 | 2.814 | 2.838 | 13,469,125 | -0.27(-8.72%) |
May 19, 2010 | 3.101 | 3.141 | 3.045 | 3.109 | 9,308,675 | -0.02(-0.51%) |
May 18, 2010 | 3.261 | 3.292 | 3.117 | 3.125 | 7,196,375 | -0.03(-1.01%) |
May 17, 2010 | 3.197 | 3.221 | 3.037 | 3.157 | 8,358,059 | -0.06(-1.98%) |
May 14, 2010 | 3.308 | 3.308 | 3.133 | 3.221 | 8,792,474 | -0.15(-4.49%) |
May 13, 2010 | 3.436 | 3.444 | 3.292 | 3.372 | 7,725,566 | -0.04(-1.17%) |
May 12, 2010 | 3.412 | 3.444 | 3.348 | 3.412 | 6,046,640 | +0.06(+1.90%) |
May 11, 2010 | 3.396 | 3.424 | 3.253 | 3.348 | 10,294,696 | -0.04(-1.18%) |
May 10, 2010 | 3.276 | 3.388 | 3.197 | 3.388 | 14,342,409 | +0.34(+11.26%) |
May 07, 2010 | 3.125 | 3.221 | 2.910 | 3.045 | 19,340,314 | -0.10(-3.05%) |
May 06, 2010 | 3.316 | 3.428 | 2.870 | 3.141 | 20,736,710 | -0.26(-7.73%) |
May 05, 2010 | 3.372 | 3.508 | 3.197 | 3.404 | 31,129,232 | -0.26(-7.17%) |
May 04, 2010 | 3.866 | 3.882 | 3.667 | 3.667 | 11,606,121 | -0.29(-7.26%) |