Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 3.411 | 3.483 | 3.385 | 3.473 | 8,488,708 | +0.10(+2.83%) |
Feb 26, 2010 | 3.362 | 3.419 | 3.314 | 3.377 | 18,624,682 | +0.03(+1.00%) |
Feb 25, 2010 | 3.307 | 3.364 | 3.233 | 3.344 | 11,436,793 | +0.04(+1.09%) |
Feb 24, 2010 | 3.276 | 3.329 | 3.264 | 3.307 | 7,172,262 | +0.05(+1.43%) |
Feb 23, 2010 | 3.276 | 3.292 | 3.214 | 3.261 | 5,051,216 | -0.03(-0.94%) |
Feb 22, 2010 | 3.292 | 3.297 | 3.269 | 3.292 | 5,222,048 | +0.01(+0.39%) |
Feb 19, 2010 | 3.251 | 3.287 | 3.212 | 3.279 | 4,987,581 | +0.02(+0.71%) |
Feb 18, 2010 | 3.230 | 3.269 | 3.199 | 3.256 | 5,182,128 | +0.02(+0.64%) |
Feb 17, 2010 | 3.222 | 3.235 | 3.168 | 3.235 | 4,367,640 | +0.03(+0.97%) |
Feb 16, 2010 | 3.160 | 3.207 | 3.101 | 3.204 | 4,898,856 | +0.08(+2.48%) |
Feb 12, 2010 | 3.083 | 3.127 | 3.127 | 3.127 | 3,130,875 | +0.01(+0.41%) |
Feb 11, 2010 | 3.057 | 3.124 | 3.039 | 3.114 | 5,253,581 | +0.05(+1.69%) |
Feb 10, 2010 | 3.028 | 3.070 | 2.979 | 3.062 | 6,106,503 | +0.02(+0.77%) |
Feb 09, 2010 | 3.090 | 3.108 | 3.015 | 3.039 | 8,820,170 | -0.02(-0.59%) |
Feb 08, 2010 | 3.114 | 3.142 | 3.028 | 3.057 | 5,398,108 | -0.05(-1.58%) |
Feb 05, 2010 | 3.023 | 3.108 | 2.871 | 3.106 | 16,288,004 | +0.07(+2.30%) |
Feb 04, 2010 | 3.207 | 3.238 | 3.036 | 3.036 | 10,318,811 | -0.21(-6.45%) |
Feb 03, 2010 | 3.253 | 3.295 | 3.207 | 3.245 | 6,332,382 | -0.03(-0.87%) |
Feb 02, 2010 | 3.212 | 3.284 | 3.194 | 3.274 | 6,978,206 | +0.06(+2.01%) |
Feb 01, 2010 | 3.204 | 3.266 | 3.160 | 3.209 | 7,168,117 | +0.03(+0.98%) |
Jan 29, 2010 | 3.276 | 3.284 | 3.158 | 3.178 | 12,139,076 | -0.07(-2.30%) |
Jan 28, 2010 | 3.295 | 3.300 | 3.251 | 3.253 | 13,008,558 | -0.04(-1.33%) |
Jan 27, 2010 | 3.282 | 3.326 | 3.269 | 3.297 | 58,705,384 | -0.04(-1.09%) |
Jan 26, 2010 | 3.253 | 3.408 | 3.243 | 3.333 | 15,667,259 | -0.06(-1.90%) |
Jan 25, 2010 | 3.349 | 3.465 | 3.346 | 3.398 | 4,410,702 | +0.10(+2.98%) |
Jan 22, 2010 | 3.493 | 3.506 | 3.284 | 3.300 | 8,258,768 | -0.19(-5.55%) |
Jan 21, 2010 | 3.664 | 3.674 | 3.419 | 3.493 | 8,111,400 | -0.17(-4.65%) |
Jan 20, 2010 | 3.641 | 3.700 | 3.568 | 3.664 | 13,087,704 | -0.00(-0.07%) |
Jan 19, 2010 | 3.563 | 3.682 | 3.488 | 3.667 | 6,096,464 | +0.16(+4.41%) |
Jan 15, 2010 | 3.579 | 3.512 | 3.512 | 3.512 | 3,905,273 | -0.05(-1.38%) |
Jan 14, 2010 | 3.532 | 3.579 | 3.527 | 3.561 | 2,922,155 | +0.00(+0.07%) |
Jan 13, 2010 | 3.519 | 3.581 | 3.426 | 3.558 | 4,622,418 | +0.04(+1.25%) |
Jan 12, 2010 | 3.571 | 3.576 | 3.469 | 3.514 | 4,788,172 | -0.06(-1.59%) |
Jan 11, 2010 | 3.517 | 3.579 | 3.462 | 3.571 | 5,436,998 | +0.11(+3.06%) |
Jan 08, 2010 | 3.437 | 3.475 | 3.372 | 3.465 | 4,502,465 | +0.03(+0.90%) |
Jan 07, 2010 | 3.426 | 3.478 | 3.362 | 3.434 | 3,714,111 | +0.03(+0.99%) |
Jan 06, 2010 | 3.457 | 3.501 | 3.385 | 3.400 | 5,533,448 | -0.05(-1.50%) |
Jan 05, 2010 | 3.385 | 3.478 | 3.376 | 3.452 | 5,604,100 | +0.07(+2.14%) |
Jan 04, 2010 | 3.284 | 3.398 | 3.243 | 3.380 | 6,748,452 | +0.16(+5.06%) |
Dec 31, 2009 | 3.264 | 3.217 | 3.217 | 3.217 | 3,133,584 | -0.03(-1.03%) |
Dec 30, 2009 | 3.235 | 3.266 | 3.207 | 3.251 | 4,345,941 | -0.01(-0.40%) |
Dec 29, 2009 | 3.282 | 3.295 | 3.248 | 3.264 | 2,326,592 | +0.01(+0.16%) |
Dec 28, 2009 | 3.269 | 3.287 | 3.226 | 3.258 | 3,527,606 | -0.01(-0.16%) |
Dec 24, 2009 | 3.248 | 3.287 | 3.230 | 3.264 | 1,500,149 | +0.04(+1.20%) |
Dec 23, 2009 | 3.240 | 3.302 | 3.171 | 3.225 | 5,112,858 | -0.06(-1.81%) |
Dec 22, 2009 | 3.191 | 3.287 | 3.178 | 3.284 | 8,053,721 | +0.11(+3.42%) |
Dec 21, 2009 | 3.103 | 3.220 | 3.075 | 3.176 | 6,192,112 | +0.10(+3.36%) |
Dec 18, 2009 | 3.049 | 3.116 | 3.041 | 3.072 | 16,292,075 | +0.06(+1.89%) |
Dec 17, 2009 | 2.979 | 3.057 | 2.972 | 3.015 | 6,571,610 | +0.00(+0.09%) |
Dec 16, 2009 | 3.000 | 3.026 | 2.933 | 3.013 | 5,174,307 | +0.06(+1.92%) |
Dec 15, 2009 | 3.018 | 3.031 | 2.956 | 2.956 | 4,108,397 | -0.06(-2.14%) |
Dec 14, 2009 | 2.982 | 3.062 | 2.969 | 3.021 | 4,487,999 | -0.03(-1.02%) |
Dec 11, 2009 | 3.080 | 3.106 | 2.961 | 3.052 | 5,845,382 | -0.11(-3.51%) |
Dec 10, 2009 | 3.212 | 3.214 | 3.116 | 3.163 | 5,162,728 | -0.03(-1.05%) |
Dec 09, 2009 | 3.222 | 3.243 | 3.165 | 3.196 | 4,078,833 | -0.01(-0.24%) |
Dec 08, 2009 | 3.243 | 3.269 | 3.196 | 3.204 | 4,708,820 | -0.06(-1.82%) |
Dec 07, 2009 | 3.204 | 3.279 | 3.178 | 3.264 | 4,344,385 | +0.06(+1.85%) |
Dec 04, 2009 | 3.163 | 3.217 | 3.108 | 3.204 | 4,643,250 | +0.12(+4.03%) |
Dec 03, 2009 | 3.134 | 3.165 | 3.075 | 3.080 | 3,835,457 | -0.04(-1.16%) |
Dec 02, 2009 | 3.098 | 3.119 | 3.077 | 3.116 | 4,067,715 | +0.03(+1.00%) |
Dec 01, 2009 | 3.046 | 3.085 | 3.010 | 3.085 | 5,257,977 | +0.08(+2.75%) |
Nov 30, 2009 | 2.966 | 3.003 | 2.933 | 3.003 | 5,577,640 | +0.04(+1.22%) |
Nov 27, 2009 | 2.982 | 3.026 | 2.933 | 2.966 | 3,208,249 | -0.11(-3.45%) |
Nov 25, 2009 | 3.101 | 3.116 | 3.059 | 3.072 | 5,036,688 | -0.02(-0.59%) |
Nov 24, 2009 | 3.085 | 3.124 | 3.059 | 3.090 | 4,300,197 | +0.02(+0.59%) |
Nov 23, 2009 | 3.101 | 3.134 | 3.059 | 3.072 | 4,130,502 | +0.01(+0.42%) |
Nov 20, 2009 | 3.028 | 3.088 | 3.021 | 3.059 | 4,353,542 | +0.02(+0.51%) |
Nov 19, 2009 | 3.070 | 3.072 | 3.008 | 3.044 | 4,753,129 | -0.05(-1.59%) |
Nov 18, 2009 | 3.049 | 3.098 | 3.026 | 3.093 | 4,610,331 | +0.04(+1.35%) |
Nov 17, 2009 | 2.972 | 3.065 | 2.948 | 3.052 | 4,655,963 | +0.07(+2.43%) |
Nov 16, 2009 | 2.902 | 3.010 | 2.894 | 2.979 | 5,582,273 | +0.10(+3.41%) |
Nov 13, 2009 | 2.842 | 2.899 | 2.829 | 2.881 | 4,754,831 | +0.04(+1.36%) |
Nov 12, 2009 | 2.866 | 2.886 | 2.835 | 2.842 | 5,272,877 | -0.02(-0.72%) |
Nov 11, 2009 | 2.855 | 2.886 | 2.840 | 2.863 | 3,526,584 | +0.05(+1.74%) |
Nov 10, 2009 | 2.850 | 2.881 | 2.806 | 2.814 | 3,257,309 | -0.06(-1.98%) |
Nov 09, 2009 | 2.850 | 2.886 | 2.830 | 2.871 | 5,041,541 | +0.06(+2.11%) |
Nov 06, 2009 | 2.819 | 2.863 | 2.804 | 2.811 | 4,591,658 | -0.04(-1.27%) |
Nov 05, 2009 | 2.726 | 2.884 | 2.674 | 2.848 | 7,522,599 | +0.14(+5.35%) |
Nov 04, 2009 | 2.664 | 2.765 | 2.649 | 2.703 | 7,515,141 | +0.06(+2.45%) |
Nov 03, 2009 | 2.628 | 2.651 | 2.496 | 2.638 | 12,799,524 | -0.01(-0.29%) |
Nov 02, 2009 | 2.723 | 2.739 | 2.587 | 2.646 | 5,812,866 | -0.05(-1.92%) |
Oct 30, 2009 | 2.871 | 2.879 | 2.677 | 2.698 | 8,973,432 | -0.19(-6.70%) |
Oct 29, 2009 | 2.773 | 2.915 | 2.773 | 2.891 | 4,853,479 | +0.15(+5.47%) |
Oct 28, 2009 | 3.036 | 3.036 | 2.715 | 2.742 | 16,725,409 | -0.29(-9.55%) |
Oct 27, 2009 | 3.036 | 3.119 | 2.972 | 3.031 | 11,233,379 | -0.07(-2.17%) |
Oct 26, 2009 | 2.649 | 3.196 | 2.532 | 3.098 | 34,478,940 | +0.34(+12.16%) |
Oct 23, 2009 | 2.773 | 2.868 | 2.742 | 2.762 | 3,337,184 | -0.05(-1.84%) |
Oct 22, 2009 | 2.726 | 2.822 | 2.726 | 2.814 | 1,791,344 | +0.07(+2.74%) |
Oct 21, 2009 | 2.791 | 2.842 | 2.736 | 2.739 | 2,544,882 | -0.05(-1.94%) |
Oct 20, 2009 | 2.804 | 2.868 | 2.791 | 2.793 | 1,775,624 | -0.07(-2.61%) |
Oct 19, 2009 | 2.819 | 2.886 | 2.804 | 2.868 | 2,089,601 | +0.07(+2.59%) |
Oct 16, 2009 | 2.835 | 2.837 | 2.749 | 2.796 | 2,845,659 | -0.06(-2.08%) |
Oct 15, 2009 | 2.804 | 2.873 | 2.778 | 2.855 | 2,608,994 | +0.04(+1.38%) |
Oct 14, 2009 | 2.842 | 2.850 | 2.744 | 2.817 | 4,011,920 | +0.02(+0.83%) |
Oct 13, 2009 | 2.842 | 2.863 | 2.752 | 2.793 | 1,981,650 | -0.06(-2.17%) |
Oct 12, 2009 | 2.866 | 2.873 | 2.814 | 2.855 | 1,838,264 | +0.04(+1.47%) |
Oct 09, 2009 | 2.832 | 2.832 | 2.770 | 2.814 | 3,297,175 | -0.04(-1.54%) |
Oct 08, 2009 | 2.871 | 2.879 | 2.829 | 2.858 | 2,649,889 | +0.01(+0.27%) |
Oct 07, 2009 | 2.863 | 2.881 | 2.835 | 2.850 | 2,316,607 | -0.04(-1.25%) |
Oct 06, 2009 | 2.848 | 2.886 | 2.835 | 2.886 | 2,268,862 | +0.05(+1.92%) |
Oct 05, 2009 | 2.731 | 2.832 | 2.687 | 2.832 | 2,466,742 | +0.13(+4.68%) |
Oct 02, 2009 | 2.690 | 2.734 | 2.618 | 2.705 | 2,484,444 | -0.01(-0.48%) |
Oct 01, 2009 | 2.835 | 2.842 | 2.716 | 2.718 | 3,441,427 | -0.13(-4.54%) |
Sep 30, 2009 | 2.829 | 2.894 | 2.700 | 2.848 | 4,195,187 | +0.05(+1.94%) |
Sep 29, 2009 | 2.775 | 2.866 | 2.775 | 2.793 | 6,343,671 | +0.03(+1.22%) |
Sep 28, 2009 | 2.636 | 2.773 | 2.612 | 2.760 | 2,593,293 | +0.15(+5.74%) |
Sep 25, 2009 | 2.618 | 2.625 | 2.576 | 2.610 | 3,617,538 | -0.03(-0.98%) |
Sep 24, 2009 | 2.765 | 2.818 | 2.599 | 2.636 | 4,593,667 | -0.12(-4.41%) |
Sep 23, 2009 | 2.824 | 2.853 | 2.754 | 2.757 | 2,136,592 | -0.06(-2.02%) |
Sep 22, 2009 | 2.765 | 2.857 | 2.754 | 2.814 | 3,308,924 | +0.07(+2.54%) |
Sep 21, 2009 | 2.698 | 2.770 | 2.654 | 2.744 | 3,257,874 | +0.00(+0.09%) |
Sep 18, 2009 | 2.736 | 2.778 | 2.656 | 2.742 | 4,256,651 | +0.02(+0.76%) |
Sep 17, 2009 | 2.705 | 2.765 | 2.661 | 2.721 | 3,515,833 | +0.02(+0.67%) |
Sep 16, 2009 | 2.630 | 2.705 | 2.605 | 2.703 | 4,917,602 | +0.07(+2.65%) |
Sep 15, 2009 | 2.563 | 2.646 | 2.530 | 2.633 | 4,448,482 | +0.05(+2.10%) |
Sep 14, 2009 | 2.522 | 2.581 | 2.488 | 2.579 | 3,241,253 | +0.02(+0.71%) |
Sep 11, 2009 | 2.525 | 2.571 | 2.494 | 2.561 | 3,693,438 | -0.07(-2.84%) |
Sep 10, 2009 | 2.605 | 2.636 | 2.563 | 2.636 | 6,920,608 | +0.03(+1.19%) |
Sep 09, 2009 | 2.545 | 2.615 | 2.537 | 2.605 | 5,923,604 | +0.04(+1.72%) |
Sep 08, 2009 | 2.504 | 2.561 | 2.483 | 2.561 | 4,628,915 | +0.07(+2.91%) |
Sep 04, 2009 | 2.473 | 2.491 | 2.462 | 2.488 | 3,297,001 | +0.02(+0.84%) |
Sep 03, 2009 | 2.426 | 2.468 | 2.400 | 2.468 | 2,808,793 | +0.07(+2.91%) |
Sep 02, 2009 | 2.377 | 2.426 | 2.377 | 2.398 | 2,796,281 | +0.01(+0.54%) |