Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 3.689 | 3.791 | 3.677 | 3.787 | 13,694,868 | +0.17(+4.62%) |
Aug 30, 2011 | 3.628 | 3.657 | 3.571 | 3.620 | 11,408,194 | -0.07(-1.99%) |
Aug 29, 2011 | 3.653 | 3.693 | 3.624 | 3.693 | 10,460,468 | +0.11(+2.96%) |
Aug 26, 2011 | 3.498 | 3.595 | 3.440 | 3.587 | 15,034,967 | +0.00(+0.00%) |
Aug 25, 2011 | 3.653 | 3.685 | 3.510 | 3.587 | 19,294,446 | -0.05(-1.46%) |
Aug 24, 2011 | 3.600 | 3.661 | 3.579 | 3.640 | 8,985,711 | -0.08(-2.09%) |
Aug 23, 2011 | 3.583 | 3.718 | 3.538 | 3.718 | 13,076,646 | +0.17(+4.83%) |
Aug 22, 2011 | 3.636 | 3.640 | 3.542 | 3.547 | 10,160,619 | -0.01(-0.34%) |
Aug 19, 2011 | 3.567 | 3.620 | 3.526 | 3.559 | 15,960,810 | -0.15(-4.07%) |
Aug 18, 2011 | 3.636 | 3.722 | 3.514 | 3.710 | 24,693,690 | -0.08(-2.15%) |
Aug 17, 2011 | 3.832 | 3.914 | 3.783 | 3.791 | 22,123,742 | +0.02(+0.65%) |
Aug 16, 2011 | 3.730 | 3.869 | 3.710 | 3.767 | 13,896,811 | -0.07(-1.70%) |
Aug 15, 2011 | 3.751 | 3.873 | 3.718 | 3.832 | 10,384,038 | +0.16(+4.33%) |
Aug 12, 2011 | 3.636 | 3.771 | 3.600 | 3.673 | 20,770,678 | +0.11(+3.21%) |
Aug 11, 2011 | 3.265 | 3.608 | 3.265 | 3.559 | 38,205,340 | +0.17(+4.93%) |
Aug 10, 2011 | 3.518 | 3.522 | 3.310 | 3.391 | 44,078,608 | -0.36(-9.48%) |
Aug 09, 2011 | 3.753 | 3.751 | 3.436 | 3.747 | 57,140,352 | +0.22(+6.13%) |
Aug 08, 2011 | 3.753 | 3.791 | 3.508 | 3.530 | 69,958,520 | -0.30(-7.88%) |
Aug 05, 2011 | 3.763 | 3.934 | 3.636 | 3.832 | 81,549,160 | +0.24(+6.70%) |
Aug 04, 2011 | 3.808 | 3.816 | 3.591 | 3.591 | 57,875,444 | -0.35(-8.81%) |
Aug 03, 2011 | 3.991 | 3.991 | 3.832 | 3.938 | 42,412,396 | +0.07(+1.69%) |
Aug 02, 2011 | 3.967 | 4.004 | 3.865 | 3.873 | 42,981,636 | -0.16(-3.85%) |
Aug 01, 2011 | 4.200 | 4.208 | 3.995 | 4.028 | 30,015,640 | -0.14(-3.33%) |
Jul 29, 2011 | 4.134 | 4.244 | 4.118 | 4.167 | 20,698,778 | +0.01(+0.20%) |
Jul 28, 2011 | 4.167 | 4.219 | 4.144 | 4.159 | 17,992,708 | +0.02(+0.39%) |
Jul 27, 2011 | 4.261 | 4.265 | 4.130 | 4.142 | 37,298,084 | -0.23(-5.29%) |
Jul 26, 2011 | 4.378 | 4.434 | 4.366 | 4.374 | 11,729,696 | +0.01(+0.18%) |
Jul 25, 2011 | 4.366 | 4.382 | 4.314 | 4.366 | 24,871,904 | -0.14(-3.11%) |
Jul 22, 2011 | 4.526 | 4.530 | 4.458 | 4.506 | 17,193,752 | -0.06(-1.23%) |
Jul 21, 2011 | 4.574 | 4.611 | 4.519 | 4.562 | 46,747,956 | +0.20(+4.50%) |
Jul 20, 2011 | 4.298 | 4.386 | 4.258 | 4.366 | 47,419,916 | +0.22(+5.32%) |
Jul 19, 2011 | 4.085 | 4.149 | 4.081 | 4.145 | 19,276,022 | +0.10(+2.58%) |
Jul 18, 2011 | 4.061 | 4.086 | 4.001 | 4.041 | 22,154,998 | -0.08(-1.95%) |
Jul 15, 2011 | 4.149 | 4.170 | 4.081 | 4.121 | 21,675,404 | -0.01(-0.29%) |
Jul 14, 2011 | 4.198 | 4.242 | 4.123 | 4.133 | 19,154,396 | -0.02(-0.48%) |
Jul 13, 2011 | 4.121 | 4.192 | 4.065 | 4.153 | 31,260,528 | +0.06(+1.57%) |
Jul 12, 2011 | 4.097 | 4.153 | 4.085 | 4.089 | 30,420,914 | -0.02(-0.49%) |
Jul 11, 2011 | 4.129 | 4.153 | 4.047 | 4.109 | 42,241,484 | -0.21(-4.92%) |
Jul 08, 2011 | 4.366 | 4.382 | 4.282 | 4.322 | 29,208,076 | -0.20(-4.43%) |
Jul 07, 2011 | 4.594 | 4.598 | 4.506 | 4.522 | 16,169,684 | +0.05(+1.08%) |
Jul 06, 2011 | 4.454 | 4.510 | 4.434 | 4.474 | 21,400,126 | -0.15(-3.21%) |
Jul 05, 2011 | 4.683 | 4.687 | 4.606 | 4.623 | 19,327,382 | -0.14(-2.86%) |
Jul 01, 2011 | 4.663 | 4.767 | 4.635 | 4.759 | 20,044,616 | +0.14(+3.13%) |
Jun 30, 2011 | 4.554 | 4.640 | 4.542 | 4.615 | 19,319,382 | +0.10(+2.22%) |
Jun 29, 2011 | 4.478 | 4.518 | 4.444 | 4.514 | 19,863,300 | +0.10(+2.18%) |
Jun 28, 2011 | 4.386 | 4.458 | 4.374 | 4.418 | 11,149,705 | +0.06(+1.47%) |
Jun 27, 2011 | 4.282 | 4.358 | 4.270 | 4.354 | 17,367,686 | +0.08(+1.88%) |
Jun 24, 2011 | 4.322 | 4.330 | 4.230 | 4.274 | 27,417,302 | -0.15(-3.35%) |
Jun 23, 2011 | 4.362 | 4.438 | 4.290 | 4.422 | 38,613,076 | -0.12(-2.73%) |
Jun 22, 2011 | 4.623 | 4.651 | 4.538 | 4.546 | 17,521,756 | -0.08(-1.78%) |
Jun 21, 2011 | 4.606 | 4.643 | 4.590 | 4.629 | 16,348,172 | +0.11(+2.53%) |
Jun 20, 2011 | 4.502 | 4.518 | 4.490 | 4.514 | 22,118,436 | +0.00(+0.00%) |
Jun 17, 2011 | 4.490 | 4.594 | 4.458 | 4.514 | 46,182,796 | +0.21(+4.94%) |
Jun 16, 2011 | 4.278 | 4.326 | 4.230 | 4.302 | 27,714,512 | +0.02(+0.56%) |
Jun 15, 2011 | 4.366 | 4.394 | 4.242 | 4.278 | 44,117,468 | -0.24(-5.41%) |
Jun 14, 2011 | 4.522 | 4.570 | 4.514 | 4.522 | 31,081,400 | +0.10(+2.36%) |
Jun 13, 2011 | 4.426 | 4.446 | 4.374 | 4.418 | 15,529,578 | -0.02(-0.45%) |
Jun 10, 2011 | 4.522 | 4.534 | 4.398 | 4.438 | 23,437,094 | -0.14(-3.06%) |
Jun 09, 2011 | 4.558 | 4.594 | 4.534 | 4.578 | 10,422,772 | +0.04(+0.79%) |
Jun 08, 2011 | 4.586 | 4.606 | 4.526 | 4.542 | 13,862,338 | -0.09(-1.99%) |
Jun 07, 2011 | 4.659 | 4.699 | 4.631 | 4.635 | 11,169,031 | +0.04(+0.87%) |
Jun 06, 2011 | 4.651 | 4.663 | 4.578 | 4.594 | 8,825,331 | -0.12(-2.63%) |
Jun 03, 2011 | 4.619 | 4.763 | 4.611 | 4.719 | 15,890,511 | +0.32(+7.29%) |
May 24, 2011 | 4.406 | 4.430 | 4.379 | 4.398 | 7,794,591 | +0.03(+0.64%) |
May 23, 2011 | 4.378 | 4.402 | 4.350 | 4.370 | 22,659,298 | -0.08(-1.80%) |
May 20, 2011 | 4.562 | 4.570 | 4.442 | 4.450 | 17,476,406 | -0.18(-3.90%) |
May 19, 2011 | 4.635 | 4.647 | 4.570 | 4.631 | 6,918,622 | +0.01(+0.17%) |
May 18, 2011 | 4.578 | 4.627 | 4.560 | 4.623 | 9,288,416 | +0.04(+0.87%) |
May 17, 2011 | 4.574 | 4.594 | 4.526 | 4.582 | 14,550,642 | +0.04(+0.79%) |
May 16, 2011 | 4.530 | 4.617 | 4.526 | 4.546 | 10,193,600 | +0.02(+0.35%) |
May 13, 2011 | 4.598 | 4.602 | 4.494 | 4.530 | 17,990,462 | -0.14(-2.92%) |
May 12, 2011 | 4.631 | 4.699 | 4.586 | 4.667 | 13,369,082 | +0.04(+0.78%) |
May 11, 2011 | 4.691 | 4.711 | 4.604 | 4.631 | 15,618,547 | -0.11(-2.37%) |
May 10, 2011 | 4.683 | 4.751 | 4.651 | 4.743 | 13,025,446 | +0.10(+2.07%) |
May 09, 2011 | 4.623 | 4.659 | 4.578 | 4.647 | 11,499,167 | -0.03(-0.69%) |
May 06, 2011 | 4.819 | 4.842 | 4.665 | 4.679 | 21,549,026 | -0.08(-1.77%) |
May 05, 2011 | 4.805 | 4.827 | 4.739 | 4.763 | 13,597,533 | -0.16(-3.26%) |
May 04, 2011 | 4.999 | 5.003 | 4.895 | 4.923 | 18,510,802 | +0.00(+0.08%) |
May 03, 2011 | 4.931 | 4.991 | 4.895 | 4.919 | 18,533,738 | -0.03(-0.57%) |
May 02, 2011 | 4.943 | 4.947 | 4.935 | 4.947 | 8,478,155 | -0.02(-0.48%) |
Apr 29, 2011 | 4.967 | 4.983 | 4.951 | 4.971 | 10,881,657 | -0.03(-0.64%) |
Apr 28, 2011 | 4.951 | 5.007 | 4.915 | 5.003 | 25,486,280 | +0.13(+2.63%) |
Apr 27, 2011 | 4.867 | 4.883 | 4.811 | 4.875 | 16,006,279 | +0.12(+2.61%) |
Apr 26, 2011 | 4.730 | 4.763 | 4.717 | 4.751 | 12,519,645 | +0.06(+1.33%) |
Apr 25, 2011 | 4.677 | 4.712 | 4.661 | 4.689 | 7,579,125 | +0.05(+1.01%) |
Apr 21, 2011 | 4.661 | 4.677 | 4.609 | 4.642 | 10,381,264 | +0.03(+0.68%) |
Apr 20, 2011 | 4.634 | 4.634 | 4.591 | 4.611 | 12,309,540 | +0.07(+1.63%) |
Apr 19, 2011 | 4.552 | 4.572 | 4.498 | 4.537 | 10,568,985 | +0.06(+1.39%) |
Apr 18, 2011 | 4.451 | 4.505 | 4.404 | 4.474 | 23,518,144 | -0.15(-3.29%) |
Apr 15, 2011 | 4.611 | 4.661 | 4.576 | 4.626 | 14,500,874 | -0.06(-1.25%) |
Apr 14, 2011 | 4.661 | 4.700 | 4.630 | 4.685 | 12,484,353 | -0.07(-1.39%) |
Apr 13, 2011 | 4.829 | 4.833 | 4.739 | 4.751 | 9,973,436 | -0.07(-1.38%) |
Apr 12, 2011 | 4.887 | 4.899 | 4.778 | 4.817 | 17,786,588 | -0.01(-0.16%) |
Apr 11, 2011 | 4.837 | 4.864 | 4.798 | 4.825 | 9,275,584 | -0.02(-0.32%) |
Apr 08, 2011 | 4.860 | 4.866 | 4.813 | 4.841 | 13,580,259 | +0.05(+0.98%) |
Apr 07, 2011 | 4.790 | 4.821 | 4.744 | 4.794 | 19,732,114 | +0.07(+1.49%) |
Apr 06, 2011 | 4.657 | 4.731 | 4.654 | 4.724 | 17,116,998 | +0.16(+3.41%) |
Apr 05, 2011 | 4.533 | 4.572 | 4.521 | 4.568 | 13,525,387 | -0.07(-1.43%) |
Apr 04, 2011 | 4.657 | 4.665 | 4.603 | 4.634 | 6,547,499 | -0.02(-0.50%) |
Apr 01, 2011 | 4.597 | 4.657 | 4.544 | 4.657 | 11,726,412 | +0.09(+2.05%) |
Mar 31, 2011 | 4.531 | 4.579 | 4.517 | 4.564 | 18,360,056 | -0.07(-1.51%) |
Mar 30, 2011 | 4.634 | 4.634 | 4.634 | 4.634 | 16,086,603 | -0.00(-0.08%) |
Mar 29, 2011 | 4.626 | 4.638 | 4.587 | 4.638 | 8,500,776 | -0.00(-0.08%) |
Mar 28, 2011 | 4.677 | 4.708 | 4.642 | 4.642 | 13,451,539 | -0.01(-0.25%) |
Mar 25, 2011 | 4.689 | 4.716 | 4.642 | 4.654 | 12,174,982 | -0.09(-1.81%) |
Mar 24, 2011 | 4.700 | 4.755 | 4.673 | 4.739 | 17,776,288 | +0.08(+1.67%) |
Mar 23, 2011 | 4.615 | 4.681 | 4.591 | 4.661 | 11,680,140 | -0.01(-0.25%) |
Mar 22, 2011 | 4.735 | 4.739 | 4.650 | 4.673 | 16,075,124 | -0.05(-1.15%) |
Mar 21, 2011 | 4.681 | 4.728 | 4.681 | 4.728 | 24,824,556 | +0.18(+4.03%) |
Mar 18, 2011 | 4.603 | 4.611 | 4.529 | 4.544 | 16,390,994 | +0.02(+0.43%) |
Mar 17, 2011 | 4.517 | 4.552 | 4.459 | 4.525 | 24,262,352 | +0.21(+4.88%) |
Mar 16, 2011 | 4.455 | 4.478 | 4.256 | 4.314 | 35,865,716 | -0.23(-4.98%) |
Mar 15, 2011 | 4.494 | 4.552 | 4.482 | 4.541 | 40,536,712 | -0.00(-0.09%) |
Mar 14, 2011 | 4.525 | 4.572 | 4.466 | 4.544 | 24,955,438 | +0.14(+3.19%) |
Mar 11, 2011 | 4.365 | 4.408 | 4.353 | 4.404 | 15,375,342 | +0.02(+0.53%) |
Mar 10, 2011 | 4.357 | 4.404 | 4.334 | 4.381 | 19,541,844 | -0.11(-2.35%) |
Mar 09, 2011 | 4.482 | 4.515 | 4.463 | 4.486 | 9,742,112 | +0.00(+0.00%) |
Mar 08, 2011 | 4.451 | 4.513 | 4.396 | 4.486 | 17,557,696 | +0.00(+0.09%) |
Mar 07, 2011 | 4.556 | 4.572 | 4.447 | 4.482 | 17,037,890 | -0.05(-1.20%) |
Mar 04, 2011 | 4.583 | 4.599 | 4.502 | 4.537 | 23,762,244 | -0.13(-2.76%) |
Mar 03, 2011 | 4.696 | 4.724 | 4.572 | 4.665 | 32,076,314 | +0.01(+0.17%) |
Mar 02, 2011 | 4.681 | 4.731 | 4.638 | 4.657 | 14,544,182 | -0.02(-0.42%) |
Mar 01, 2011 | 4.770 | 4.786 | 4.665 | 4.677 | 29,556,144 | -0.12(-2.44%) |
Feb 28, 2011 | 4.841 | 4.860 | 4.767 | 4.794 | 13,448,152 | +0.01(+0.24%) |
Feb 25, 2011 | 4.782 | 4.790 | 4.759 | 4.782 | 14,845,308 | +0.08(+1.66%) |
Feb 24, 2011 | 4.696 | 4.722 | 4.650 | 4.704 | 24,239,530 | +0.02(+0.33%) |
Feb 23, 2011 | 4.708 | 4.770 | 4.665 | 4.689 | 22,518,090 | -0.00(-0.08%) |
Feb 22, 2011 | 4.728 | 4.794 | 4.677 | 4.693 | 26,993,672 | -0.24(-4.82%) |
Feb 18, 2011 | 4.872 | 4.938 | 4.845 | 4.930 | 12,387,147 | -0.01(-0.16%) |
Feb 17, 2011 | 4.876 | 4.948 | 4.856 | 4.938 | 17,704,256 | +0.07(+1.52%) |
Feb 16, 2011 | 4.825 | 4.887 | 4.817 | 4.864 | 20,966,276 | +0.19(+4.00%) |
Feb 15, 2011 | 4.661 | 4.708 | 4.638 | 4.677 | 30,447,336 | +0.08(+1.78%) |
Feb 14, 2011 | 4.615 | 4.650 | 4.560 | 4.595 | 25,569,134 | -0.09(-1.91%) |
Feb 11, 2011 | 4.595 | 4.701 | 4.591 | 4.685 | 16,383,671 | +0.05(+1.09%) |
Feb 10, 2011 | 4.622 | 4.652 | 4.587 | 4.634 | 29,024,382 | -0.16(-3.25%) |
Feb 09, 2011 | 4.794 | 4.860 | 4.763 | 4.790 | 16,960,380 | -0.01(-0.24%) |
Feb 08, 2011 | 4.778 | 4.809 | 4.728 | 4.802 | 32,025,840 | +0.06(+1.32%) |
Feb 07, 2011 | 4.654 | 4.747 | 4.642 | 4.739 | 18,656,296 | +0.03(+0.58%) |
Feb 04, 2011 | 4.693 | 4.716 | 4.626 | 4.712 | 17,365,926 | -0.09(-1.79%) |
Feb 03, 2011 | 4.767 | 4.806 | 4.693 | 4.798 | 18,724,960 | -0.09(-1.76%) |
Feb 02, 2011 | 4.852 | 4.903 | 4.833 | 4.883 | 16,420,998 | -0.06(-1.26%) |
Feb 01, 2011 | 4.860 | 4.958 | 4.852 | 4.946 | 32,816,646 | +0.18(+3.68%) |
Jan 31, 2011 | 4.841 | 4.852 | 4.735 | 4.770 | 35,466,836 | +0.12(+2.68%) |
Jan 28, 2011 | 4.806 | 4.817 | 4.638 | 4.646 | 30,413,180 | -0.15(-3.17%) |
Jan 27, 2011 | 4.770 | 4.868 | 4.763 | 4.798 | 49,454,196 | +0.17(+3.62%) |
Jan 26, 2011 | 4.665 | 4.700 | 4.618 | 4.630 | 30,607,856 | -0.07(-1.41%) |
Jan 25, 2011 | 4.654 | 4.696 | 4.622 | 4.696 | 38,934,488 | -0.11(-2.35%) |
Jan 24, 2011 | 4.739 | 4.825 | 4.739 | 4.809 | 27,184,944 | -0.02(-0.40%) |
Jan 21, 2011 | 4.852 | 4.860 | 4.759 | 4.829 | 54,794,876 | +0.21(+4.47%) |
Jan 20, 2011 | 4.591 | 4.646 | 4.544 | 4.622 | 35,162,596 | +0.09(+2.07%) |
Jan 19, 2011 | 4.615 | 4.630 | 4.517 | 4.529 | 37,658,060 | +0.00(+0.09%) |
Jan 18, 2011 | 4.548 | 4.603 | 4.502 | 4.525 | 64,549,548 | +0.05(+1.13%) |
Jan 14, 2011 | 4.385 | 4.478 | 4.373 | 4.474 | 28,847,620 | +0.05(+1.06%) |
Jan 13, 2011 | 4.470 | 4.513 | 4.381 | 4.427 | 61,587,240 | +0.18(+4.32%) |
Jan 12, 2011 | 4.038 | 4.244 | 4.034 | 4.244 | 71,987,056 | +0.48(+12.61%) |
Jan 11, 2011 | 3.731 | 3.773 | 3.696 | 3.769 | 42,338,224 | +0.03(+0.92%) |
Jan 10, 2011 | 3.713 | 3.754 | 3.688 | 3.735 | 42,674,752 | -0.07(-1.81%) |
Jan 07, 2011 | 3.819 | 3.876 | 3.754 | 3.804 | 82,811,056 | -0.08(-2.07%) |
Jan 06, 2011 | 3.968 | 3.995 | 3.865 | 3.884 | 49,659,584 | -0.14(-3.52%) |
Jan 05, 2011 | 3.926 | 4.041 | 3.922 | 4.026 | 35,328,872 | -0.07(-1.69%) |
Jan 04, 2011 | 4.156 | 4.160 | 4.049 | 4.095 | 21,762,862 | +0.02(+0.47%) |
Jan 03, 2011 | 4.099 | 4.110 | 4.068 | 4.076 | 12,030,893 | -0.01(-0.19%) |
Dec 31, 2010 | 4.041 | 4.095 | 4.030 | 4.083 | 9,716,242 | +0.04(+1.04%) |
Dec 30, 2010 | 4.072 | 4.087 | 4.026 | 4.041 | 7,035,332 | -0.01(-0.28%) |
Dec 29, 2010 | 4.041 | 4.072 | 4.022 | 4.053 | 11,685,081 | +0.05(+1.34%) |
Dec 28, 2010 | 4.018 | 4.018 | 3.980 | 3.999 | 7,619,541 | -0.00(-0.10%) |
Dec 27, 2010 | 3.968 | 4.003 | 3.957 | 4.003 | 9,579,976 | -0.08(-1.88%) |
Dec 23, 2010 | 4.080 | 4.099 | 4.053 | 4.080 | 13,900,944 | -0.06(-1.39%) |
Dec 22, 2010 | 4.137 | 4.141 | 4.091 | 4.137 | 14,763,684 | -0.03(-0.64%) |
Dec 21, 2010 | 4.149 | 4.191 | 4.141 | 4.164 | 11,355,326 | +0.11(+2.65%) |
Dec 20, 2010 | 4.072 | 4.083 | 4.030 | 4.057 | 19,682,678 | +0.02(+0.57%) |
Dec 17, 2010 | 4.060 | 4.064 | 3.976 | 4.034 | 18,339,828 | -0.08(-2.05%) |
Dec 16, 2010 | 4.083 | 4.133 | 4.053 | 4.118 | 22,386,154 | +0.02(+0.37%) |
Dec 15, 2010 | 4.198 | 4.229 | 4.076 | 4.103 | 26,723,188 | -0.16(-3.86%) |
Dec 14, 2010 | 4.287 | 4.306 | 4.244 | 4.267 | 23,698,228 | -0.01(-0.18%) |
Dec 13, 2010 | 4.283 | 4.300 | 4.260 | 4.275 | 19,637,246 | +0.05(+1.18%) |
Dec 10, 2010 | 4.218 | 4.237 | 4.172 | 4.225 | 22,975,358 | -0.10(-2.30%) |
Dec 09, 2010 | 4.306 | 4.325 | 4.244 | 4.325 | 38,993,652 | +0.08(+1.99%) |
Dec 08, 2010 | 4.198 | 4.256 | 4.174 | 4.241 | 15,295,196 | +0.13(+3.08%) |
Dec 07, 2010 | 4.210 | 4.229 | 4.106 | 4.114 | 25,879,312 | -0.06(-1.47%) |
Dec 06, 2010 | 4.179 | 4.210 | 4.133 | 4.175 | 22,643,690 | -0.13(-3.03%) |
Dec 03, 2010 | 4.229 | 4.306 | 4.218 | 4.306 | 30,811,130 | +0.08(+1.91%) |
Dec 02, 2010 | 3.988 | 4.225 | 3.984 | 4.225 | 71,930,960 | +0.25(+6.27%) |
Dec 01, 2010 | 3.934 | 3.995 | 3.892 | 3.976 | 72,444,784 | +0.29(+7.80%) |
Nov 30, 2010 | 3.635 | 3.738 | 3.616 | 3.688 | 78,816,352 | -0.05(-1.23%) |
Nov 29, 2010 | 3.735 | 3.754 | 3.665 | 3.735 | 72,073,488 | -0.08(-2.21%) |
Nov 26, 2010 | 3.827 | 3.896 | 3.815 | 3.819 | 45,516,856 | -0.20(-5.05%) |
Nov 24, 2010 | 4.018 | 4.022 | 4.022 | 4.022 | 37,310,576 | +0.00(+0.10%) |
Nov 23, 2010 | 4.114 | 4.133 | 4.003 | 4.018 | 40,294,724 | -0.27(-6.26%) |
Nov 22, 2010 | 4.294 | 4.340 | 4.237 | 4.287 | 20,681,340 | -0.20(-4.53%) |
Nov 19, 2010 | 4.413 | 4.490 | 4.371 | 4.490 | 10,633,675 | -0.05(-1.10%) |
Nov 18, 2010 | 4.551 | 4.578 | 4.509 | 4.540 | 15,852,394 | +0.11(+2.42%) |
Nov 17, 2010 | 4.413 | 4.471 | 4.398 | 4.432 | 15,268,140 | +0.09(+2.03%) |
Nov 16, 2010 | 4.482 | 4.486 | 4.321 | 4.344 | 23,682,516 | -0.20(-4.31%) |
Nov 15, 2010 | 4.547 | 4.567 | 4.486 | 4.540 | 14,794,684 | +0.08(+1.72%) |
Nov 12, 2010 | 4.509 | 4.544 | 4.432 | 4.463 | 26,601,832 | +0.05(+1.04%) |
Nov 11, 2010 | 4.333 | 4.434 | 4.317 | 4.417 | 18,926,386 | -0.05(-1.20%) |
Nov 10, 2010 | 4.474 | 4.486 | 4.348 | 4.471 | 26,840,874 | -0.05(-1.10%) |
Nov 09, 2010 | 4.620 | 4.652 | 4.509 | 4.521 | 15,804,462 | -0.04(-0.92%) |
Nov 08, 2010 | 4.501 | 4.570 | 4.459 | 4.563 | 19,413,448 | -0.02(-0.33%) |
Nov 05, 2010 | 4.609 | 4.620 | 4.536 | 4.578 | 36,988,396 | -0.21(-4.48%) |
Nov 04, 2010 | 4.800 | 4.808 | 4.724 | 4.793 | 28,701,464 | +0.06(+1.21%) |
Nov 03, 2010 | 4.739 | 4.747 | 4.624 | 4.735 | 41,055,104 | -0.08(-1.67%) |
Nov 02, 2010 | 4.777 | 4.839 | 4.751 | 4.816 | 20,066,734 | +0.10(+2.11%) |
Nov 01, 2010 | 4.808 | 4.835 | 4.678 | 4.716 | 28,430,412 | -0.20(-3.98%) |
Oct 29, 2010 | 4.904 | 4.973 | 4.892 | 4.912 | 18,407,128 | +0.04(+0.79%) |
Oct 28, 2010 | 4.881 | 4.892 | 4.827 | 4.873 | 16,580,453 | +0.02(+0.40%) |
Oct 27, 2010 | 4.919 | 4.946 | 4.808 | 4.854 | 14,862,072 | -0.18(-3.58%) |
Oct 25, 2010 | 5.088 | 5.122 | 5.027 | 5.034 | 12,442,401 | -0.10(-1.87%) |
Oct 22, 2010 | 5.138 | 5.157 | 5.111 | 5.130 | 8,585,928 | +0.05(+0.98%) |
Oct 21, 2010 | 5.122 | 5.184 | 5.030 | 5.080 | 12,540,497 | -0.07(-1.27%) |
Oct 20, 2010 | 5.034 | 5.172 | 5.027 | 5.145 | 12,673,866 | +0.12(+2.29%) |
Oct 19, 2010 | 5.096 | 5.116 | 4.984 | 5.030 | 19,594,376 | -0.13(-2.53%) |
Oct 18, 2010 | 5.069 | 5.161 | 5.046 | 5.161 | 17,504,912 | +0.10(+1.97%) |
Oct 15, 2010 | 5.111 | 5.119 | 5.023 | 5.061 | 21,350,212 | +0.01(+0.15%) |
Oct 14, 2010 | 5.084 | 5.099 | 5.007 | 5.053 | 19,948,766 | +0.01(+0.15%) |
Oct 13, 2010 | 5.023 | 5.103 | 5.004 | 5.046 | 13,679,207 | +0.13(+2.73%) |
Oct 12, 2010 | 4.892 | 4.931 | 4.820 | 4.912 | 11,632,381 | +0.06(+1.28%) |
Oct 11, 2010 | 4.865 | 4.887 | 4.825 | 4.850 | 9,197,565 | -0.05(-0.99%) |
Oct 08, 2010 | 4.898 | 4.913 | 4.838 | 4.898 | 12,064,666 | -0.04(-0.76%) |
Oct 07, 2010 | 4.999 | 5.016 | 4.880 | 4.936 | 14,178,576 | +0.00(+0.08%) |
Oct 06, 2010 | 4.958 | 4.973 | 4.906 | 4.932 | 17,662,636 | +0.01(+0.15%) |
Oct 05, 2010 | 4.809 | 4.943 | 4.797 | 4.924 | 273 | +0.27(+5.86%) |
Oct 04, 2010 | 4.689 | 4.726 | 4.622 | 4.652 | 16,876,378 | -0.05(-1.03%) |
Oct 01, 2010 | 4.700 | 4.734 | 4.640 | 4.700 | 25,679,686 | -0.03(-0.63%) |
Sep 30, 2010 | 4.794 | 4.846 | 4.700 | 4.730 | 16,205,368 | +0.03(+0.64%) |
Sep 29, 2010 | 4.696 | 4.734 | 4.670 | 4.700 | 11,989,044 | -0.05(-1.10%) |
Sep 28, 2010 | 4.723 | 4.752 | 4.610 | 4.752 | 267 | +0.04(+0.87%) |
Sep 27, 2010 | 4.764 | 4.767 | 4.708 | 4.711 | 10,417,244 | -0.10(-2.10%) |
Sep 24, 2010 | 4.752 | 4.816 | 4.742 | 4.812 | 14,069,016 | +0.23(+5.06%) |
Sep 23, 2010 | 4.599 | 4.642 | 4.569 | 4.581 | 16,729,922 | -0.17(-3.62%) |
Sep 22, 2010 | 4.745 | 4.799 | 4.719 | 4.752 | 19,562,226 | -0.07(-1.40%) |
Sep 21, 2010 | 4.861 | 4.868 | 4.752 | 4.820 | 18,155,502 | +0.01(+0.23%) |
Sep 20, 2010 | 4.670 | 4.823 | 4.655 | 4.809 | 18,184,460 | +0.07(+1.58%) |
Sep 17, 2010 | 4.734 | 4.805 | 4.708 | 4.734 | 18,240,446 | -0.12(-2.54%) |
Sep 15, 2010 | 4.809 | 4.865 | 4.779 | 4.857 | 12,419,340 | -0.01(-0.23%) |
Sep 14, 2010 | 4.797 | 4.894 | 4.752 | 4.868 | 12,792,477 | +0.07(+1.40%) |
Sep 13, 2010 | 4.779 | 4.816 | 4.767 | 4.801 | 12,149,667 | +0.10(+2.07%) |
Sep 10, 2010 | 4.708 | 4.741 | 4.689 | 4.704 | 9,897,058 | +0.04(+0.88%) |
Sep 09, 2010 | 4.775 | 4.782 | 4.614 | 4.663 | 16,212,188 | +0.03(+0.65%) |
Sep 08, 2010 | 4.607 | 4.683 | 4.607 | 4.633 | 12,364,293 | +0.07(+1.64%) |
Sep 07, 2010 | 4.610 | 4.625 | 4.551 | 4.558 | 856 | -0.18(-3.79%) |
Sep 03, 2010 | 4.749 | 4.775 | 4.689 | 4.738 | 14,330,497 | +0.09(+2.01%) |
Sep 02, 2010 | 4.640 | 4.667 | 4.607 | 4.644 | 1,338 | +0.04(+0.81%) |