Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.240 | 3.370 | 3.200 | 3.200 | 452,589 | -0.10(-3.03%) |
Sep 29, 2011 | 3.410 | 3.420 | 3.220 | 3.300 | 528,331 | +0.01(+0.30%) |
Sep 28, 2011 | 3.540 | 3.609 | 3.290 | 3.290 | 615,049 | -0.25(-7.06%) |
Sep 27, 2011 | 3.470 | 3.630 | 3.400 | 3.540 | 619,120 | +0.17(+5.04%) |
Sep 26, 2011 | 3.360 | 3.410 | 3.270 | 3.370 | 713,396 | +0.07(+2.12%) |
Sep 23, 2011 | 3.490 | 3.589 | 3.250 | 3.300 | 761,390 | -0.20(-5.71%) |
Sep 22, 2011 | 3.580 | 3.690 | 3.405 | 3.500 | 868,019 | -0.25(-6.67%) |
Sep 21, 2011 | 3.760 | 3.890 | 3.750 | 3.750 | 540,955 | +0.00(+0.00%) |
Sep 20, 2011 | 3.790 | 3.910 | 3.750 | 3.750 | 564,359 | +0.01(+0.27%) |
Sep 19, 2011 | 3.910 | 3.940 | 3.740 | 3.740 | 732,841 | -0.26(-6.50%) |
Sep 16, 2011 | 3.960 | 4.000 | 3.900 | 4.000 | 408,941 | +0.07(+1.78%) |
Sep 15, 2011 | 3.880 | 3.950 | 3.810 | 3.930 | 420,112 | +0.09(+2.34%) |
Sep 14, 2011 | 3.880 | 3.890 | 3.819 | 3.840 | 426,867 | -0.01(-0.26%) |
Sep 13, 2011 | 3.880 | 3.900 | 3.800 | 3.850 | 407,708 | -0.02(-0.52%) |
Sep 12, 2011 | 3.800 | 3.920 | 3.800 | 3.870 | 325,931 | +0.00(+0.00%) |
Sep 09, 2011 | 3.870 | 4.000 | 3.830 | 3.870 | 444,636 | -0.03(-0.77%) |
Sep 08, 2011 | 4.010 | 4.050 | 3.880 | 3.900 | 392,758 | -0.16(-3.94%) |
Sep 07, 2011 | 3.940 | 4.060 | 3.870 | 4.060 | 423,472 | +0.20(+5.18%) |
Sep 06, 2011 | 3.860 | 3.970 | 3.770 | 3.860 | 541,415 | -0.06(-1.53%) |
Sep 02, 2011 | 3.850 | 4.060 | 3.830 | 3.920 | 542,075 | -0.04(-1.01%) |
Sep 01, 2011 | 4.050 | 4.100 | 3.950 | 3.960 | 780,806 | -0.05(-1.25%) |
Aug 31, 2011 | 4.000 | 4.120 | 3.940 | 4.010 | 822,470 | +0.03(+0.75%) |
Aug 30, 2011 | 3.870 | 3.990 | 3.830 | 3.980 | 385,513 | +0.08(+2.05%) |
Aug 29, 2011 | 3.680 | 3.910 | 3.660 | 3.900 | 774,104 | +0.24(+6.56%) |
Aug 26, 2011 | 3.610 | 3.790 | 3.540 | 3.660 | 959,334 | -0.03(-0.81%) |
Aug 25, 2011 | 3.480 | 3.740 | 3.420 | 3.690 | 818,068 | +0.26(+7.58%) |
Aug 24, 2011 | 3.500 | 3.540 | 3.310 | 3.430 | 632,404 | -0.12(-3.38%) |
Aug 23, 2011 | 3.160 | 3.550 | 3.100 | 3.550 | 696,746 | +0.40(+12.70%) |
Aug 22, 2011 | 3.170 | 3.230 | 3.090 | 3.150 | 535,010 | +0.05(+1.61%) |
Aug 19, 2011 | 2.960 | 3.150 | 2.910 | 3.100 | 441,565 | +0.09(+2.99%) |
Aug 18, 2011 | 3.110 | 3.110 | 3.000 | 3.010 | 550,463 | -0.20(-6.23%) |
Aug 17, 2011 | 3.200 | 3.270 | 3.170 | 3.210 | 170,315 | +0.04(+1.26%) |
Aug 16, 2011 | 3.220 | 3.319 | 3.130 | 3.170 | 316,586 | -0.06(-1.86%) |
Aug 15, 2011 | 3.250 | 3.370 | 3.220 | 3.230 | 389,498 | +0.01(+0.31%) |
Aug 12, 2011 | 3.090 | 3.230 | 2.970 | 3.220 | 609,363 | +0.17(+5.57%) |
Aug 11, 2011 | 2.890 | 3.100 | 2.880 | 3.050 | 615,606 | +0.17(+5.90%) |
Aug 10, 2011 | 3.080 | 3.080 | 2.880 | 2.880 | 642,463 | -0.27(-8.57%) |
Aug 09, 2011 | 3.138 | 3.190 | 2.850 | 3.150 | 951,882 | +0.10(+3.28%) |
Aug 08, 2011 | 3.130 | 3.340 | 3.050 | 3.050 | 1,637,133 | -0.36(-10.56%) |
Aug 05, 2011 | 3.570 | 3.650 | 3.340 | 3.410 | 842,489 | -0.18(-5.01%) |
Aug 04, 2011 | 3.800 | 3.860 | 3.590 | 3.590 | 701,385 | -0.31(-7.95%) |
Aug 03, 2011 | 3.960 | 3.960 | 3.730 | 3.900 | 364,306 | -0.04(-1.02%) |
Aug 02, 2011 | 4.050 | 4.090 | 3.940 | 3.940 | 353,774 | -0.12(-2.96%) |
Aug 01, 2011 | 4.150 | 4.220 | 4.000 | 4.060 | 268,479 | -0.02(-0.49%) |
Jul 29, 2011 | 4.000 | 4.090 | 3.920 | 4.080 | 469,435 | +0.06(+1.49%) |
Jul 28, 2011 | 4.010 | 4.090 | 4.000 | 4.020 | 282,562 | +0.02(+0.50%) |
Jul 27, 2011 | 4.190 | 4.250 | 4.000 | 4.000 | 527,782 | -0.20(-4.76%) |
Jul 26, 2011 | 4.270 | 4.270 | 4.170 | 4.200 | 326,837 | -0.05(-1.18%) |
Jul 25, 2011 | 4.230 | 4.280 | 4.160 | 4.250 | 284,193 | -0.05(-1.16%) |
Jul 22, 2011 | 4.270 | 4.325 | 4.190 | 4.300 | 329,270 | +0.09(+2.14%) |
Jul 21, 2011 | 4.170 | 4.220 | 4.150 | 4.210 | 373,406 | +0.04(+0.96%) |
Jul 20, 2011 | 4.120 | 4.190 | 4.090 | 4.170 | 365,696 | +0.03(+0.72%) |
Jul 19, 2011 | 4.100 | 4.170 | 4.081 | 4.140 | 550,144 | +0.07(+1.72%) |
Jul 18, 2011 | 4.100 | 4.160 | 4.060 | 4.070 | 350,928 | -0.06(-1.45%) |
Jul 15, 2011 | 4.130 | 4.160 | 4.080 | 4.130 | 479,683 | +0.01(+0.24%) |
Jul 14, 2011 | 4.150 | 4.190 | 4.100 | 4.120 | 416,557 | -0.03(-0.72%) |
Jul 13, 2011 | 4.160 | 4.229 | 4.100 | 4.150 | 674,499 | +0.09(+2.22%) |
Jul 12, 2011 | 4.060 | 4.100 | 4.000 | 4.060 | 273,375 | -0.01(-0.25%) |
Jul 11, 2011 | 4.120 | 4.120 | 4.000 | 4.070 | 341,697 | -0.11(-2.63%) |
Jul 08, 2011 | 4.150 | 4.190 | 4.010 | 4.180 | 297,632 | -0.03(-0.71%) |
Jul 07, 2011 | 4.090 | 4.230 | 4.040 | 4.210 | 641,752 | +0.17(+4.21%) |
Jul 06, 2011 | 4.020 | 4.060 | 4.010 | 4.040 | 224,450 | +0.00(+0.00%) |
Jul 05, 2011 | 4.090 | 4.090 | 4.019 | 4.040 | 200,972 | -0.05(-1.22%) |
Jul 01, 2011 | 4.060 | 4.090 | 4.030 | 4.090 | 317,517 | +0.02(+0.49%) |
Jun 30, 2011 | 4.100 | 4.130 | 4.050 | 4.070 | 375,169 | -0.02(-0.49%) |
Jun 29, 2011 | 3.930 | 4.139 | 3.890 | 4.090 | 725,530 | +0.17(+4.34%) |
Jun 28, 2011 | 3.810 | 3.920 | 3.770 | 3.920 | 307,416 | +0.14(+3.70%) |
Jun 27, 2011 | 3.800 | 3.870 | 3.730 | 3.780 | 337,705 | -0.04(-1.05%) |
Jun 24, 2011 | 3.810 | 3.830 | 3.730 | 3.820 | 529,467 | +0.00(+0.00%) |
Jun 23, 2011 | 3.670 | 3.850 | 3.610 | 3.820 | 467,604 | +0.09(+2.41%) |
Jun 22, 2011 | 3.750 | 3.810 | 3.710 | 3.730 | 368,002 | -0.06(-1.58%) |
Jun 21, 2011 | 3.780 | 3.820 | 3.725 | 3.790 | 457,985 | +0.04(+1.07%) |
Jun 20, 2011 | 3.770 | 3.810 | 3.720 | 3.750 | 467,276 | -0.03(-0.79%) |
Jun 17, 2011 | 3.770 | 3.800 | 3.720 | 3.780 | 657,961 | +0.06(+1.61%) |
Jun 16, 2011 | 3.620 | 3.800 | 3.580 | 3.720 | 586,517 | +0.11(+3.05%) |
Jun 15, 2011 | 3.680 | 3.720 | 3.599 | 3.610 | 642,855 | -0.09(-2.43%) |
Jun 14, 2011 | 3.690 | 3.830 | 3.610 | 3.700 | 633,095 | +0.06(+1.65%) |
Jun 13, 2011 | 3.830 | 3.850 | 3.610 | 3.640 | 732,560 | -0.17(-4.46%) |
Jun 10, 2011 | 3.930 | 4.020 | 3.810 | 3.810 | 452,772 | -0.13(-3.30%) |
Jun 09, 2011 | 4.040 | 4.065 | 3.930 | 3.940 | 536,571 | -0.04(-1.01%) |
Jun 08, 2011 | 4.030 | 4.070 | 3.840 | 3.980 | 765,867 | -0.03(-0.75%) |
Jun 07, 2011 | 4.150 | 4.210 | 3.970 | 4.010 | 1,045,822 | -0.09(-2.20%) |
Jun 06, 2011 | 4.220 | 4.290 | 4.090 | 4.100 | 1,043,729 | -0.10(-2.38%) |
Jun 03, 2011 | 4.270 | 4.420 | 4.200 | 4.200 | 1,015,678 | +0.29(+7.42%) |
May 24, 2011 | 4.000 | 4.000 | 3.900 | 3.910 | 455,088 | -0.09(-2.25%) |
May 23, 2011 | 3.930 | 4.000 | 3.880 | 4.000 | 458,370 | +0.00(+0.00%) |
May 20, 2011 | 4.080 | 4.080 | 3.900 | 4.000 | 1,596,931 | -0.08(-1.96%) |
May 19, 2011 | 4.100 | 4.170 | 4.010 | 4.080 | 1,287,222 | -0.01(-0.24%) |
May 18, 2011 | 4.050 | 4.130 | 3.980 | 4.090 | 732,620 | +0.09(+2.25%) |
May 17, 2011 | 3.770 | 4.200 | 3.770 | 4.000 | 1,619,023 | +0.24(+6.38%) |
May 16, 2011 | 3.800 | 3.970 | 3.760 | 3.760 | 441,234 | -0.04(-1.05%) |
May 13, 2011 | 3.960 | 4.000 | 3.800 | 3.800 | 380,280 | -0.18(-4.52%) |
May 12, 2011 | 3.910 | 3.990 | 3.841 | 3.980 | 288,525 | +0.04(+1.02%) |
May 11, 2011 | 4.000 | 4.040 | 3.910 | 3.940 | 279,982 | -0.09(-2.23%) |
May 10, 2011 | 4.010 | 4.070 | 3.960 | 4.030 | 297,756 | +0.02(+0.50%) |
May 09, 2011 | 3.910 | 4.010 | 3.850 | 4.010 | 175,242 | +0.10(+2.56%) |
May 06, 2011 | 3.900 | 3.950 | 3.860 | 3.910 | 218,731 | +0.06(+1.56%) |
May 05, 2011 | 3.890 | 3.940 | 3.840 | 3.850 | 324,278 | -0.03(-0.77%) |
May 04, 2011 | 3.960 | 4.100 | 3.880 | 3.880 | 497,358 | -0.10(-2.51%) |
May 03, 2011 | 3.910 | 4.010 | 3.840 | 3.980 | 487,025 | +0.08(+2.05%) |
May 02, 2011 | 3.930 | 4.320 | 3.900 | 3.900 | 844,778 | -0.33(-7.80%) |
Apr 29, 2011 | 4.050 | 4.240 | 4.010 | 4.230 | 1,259,793 | +0.18(+4.44%) |
Apr 28, 2011 | 4.000 | 4.070 | 3.980 | 4.050 | 249,124 | +0.05(+1.25%) |
Apr 27, 2011 | 3.880 | 4.000 | 3.790 | 4.000 | 410,044 | +0.11(+2.83%) |
Apr 26, 2011 | 3.760 | 3.890 | 3.750 | 3.890 | 319,987 | +0.13(+3.46%) |
Apr 25, 2011 | 3.770 | 3.790 | 3.750 | 3.760 | 159,998 | -0.02(-0.53%) |
Apr 21, 2011 | 3.800 | 3.810 | 3.750 | 3.780 | 156,282 | +0.01(+0.27%) |
Apr 20, 2011 | 3.800 | 3.810 | 3.750 | 3.770 | 200,196 | +0.01(+0.27%) |
Apr 19, 2011 | 3.760 | 3.790 | 3.750 | 3.760 | 201,865 | +0.01(+0.27%) |
Apr 18, 2011 | 3.770 | 3.780 | 3.750 | 3.750 | 339,227 | -0.08(-2.09%) |
Apr 15, 2011 | 3.810 | 3.840 | 3.760 | 3.830 | 278,963 | -0.02(-0.52%) |
Apr 14, 2011 | 3.750 | 3.850 | 3.750 | 3.850 | 229,897 | +0.07(+1.85%) |
Apr 13, 2011 | 3.760 | 3.800 | 3.760 | 3.780 | 273,882 | +0.03(+0.80%) |
Apr 12, 2011 | 3.850 | 3.850 | 3.750 | 3.750 | 502,880 | -0.14(-3.60%) |
Apr 11, 2011 | 3.920 | 3.970 | 3.865 | 3.890 | 230,538 | -0.03(-0.77%) |
Apr 08, 2011 | 3.930 | 3.970 | 3.880 | 3.920 | 355,764 | +0.02(+0.51%) |
Apr 07, 2011 | 4.010 | 4.050 | 3.890 | 3.900 | 425,026 | -0.11(-2.74%) |
Apr 06, 2011 | 4.000 | 4.140 | 3.950 | 4.010 | 999,530 | +0.05(+1.26%) |
Apr 05, 2011 | 3.750 | 3.970 | 3.750 | 3.960 | 610,962 | +0.21(+5.60%) |
Apr 04, 2011 | 3.780 | 3.780 | 3.700 | 3.750 | 181,188 | -0.01(-0.27%) |
Apr 01, 2011 | 3.820 | 3.900 | 3.720 | 3.760 | 451,286 | -0.06(-1.57%) |
Mar 31, 2011 | 3.660 | 3.850 | 3.660 | 3.820 | 555,344 | +0.12(+3.24%) |
Mar 30, 2011 | 3.660 | 3.740 | 3.630 | 3.700 | 627,808 | +0.05(+1.37%) |
Mar 29, 2011 | 3.500 | 3.700 | 3.460 | 3.650 | 871,926 | +0.16(+4.58%) |
Mar 28, 2011 | 3.550 | 3.560 | 3.480 | 3.490 | 154,282 | -0.04(-1.13%) |
Mar 25, 2011 | 3.510 | 3.590 | 3.490 | 3.530 | 303,391 | +0.04(+1.15%) |
Mar 24, 2011 | 3.610 | 3.620 | 3.460 | 3.490 | 268,062 | -0.04(-1.27%) |
Mar 23, 2011 | 3.490 | 3.550 | 3.450 | 3.535 | 227,178 | +0.02(+0.43%) |
Mar 22, 2011 | 3.400 | 3.610 | 3.341 | 3.520 | 1,169,618 | +0.12(+3.53%) |
Mar 21, 2011 | 3.395 | 3.480 | 3.390 | 3.400 | 361,171 | +0.00(+0.00%) |
Mar 18, 2011 | 3.330 | 3.420 | 3.310 | 3.400 | 327,090 | +0.08(+2.41%) |
Mar 17, 2011 | 3.350 | 3.380 | 3.310 | 3.320 | 194,083 | +0.04(+1.22%) |
Mar 16, 2011 | 3.310 | 3.350 | 3.280 | 3.280 | 313,708 | -0.05(-1.50%) |
Mar 15, 2011 | 3.320 | 3.350 | 3.280 | 3.330 | 477,069 | -0.04(-1.19%) |
Mar 14, 2011 | 3.390 | 3.410 | 3.350 | 3.370 | 250,872 | -0.06(-1.75%) |
Mar 11, 2011 | 3.340 | 3.450 | 3.331 | 3.430 | 296,372 | +0.09(+2.69%) |
Mar 10, 2011 | 3.430 | 3.440 | 3.330 | 3.340 | 389,858 | -0.03(-0.89%) |
Mar 09, 2011 | 3.410 | 3.520 | 3.370 | 3.370 | 333,790 | -0.04(-1.17%) |
Mar 08, 2011 | 3.350 | 3.410 | 3.320 | 3.410 | 258,885 | +0.06(+1.79%) |
Mar 07, 2011 | 3.470 | 3.490 | 3.350 | 3.350 | 250,283 | -0.12(-3.46%) |
Mar 04, 2011 | 3.590 | 3.590 | 3.420 | 3.470 | 336,548 | -0.11(-3.07%) |
Mar 03, 2011 | 3.500 | 3.580 | 3.500 | 3.580 | 353,766 | +0.08(+2.29%) |
Mar 02, 2011 | 3.490 | 3.580 | 3.470 | 3.500 | 269,622 | +0.02(+0.57%) |
Mar 01, 2011 | 3.650 | 3.670 | 3.480 | 3.480 | 443,194 | -0.18(-4.92%) |
Feb 28, 2011 | 3.580 | 3.760 | 3.570 | 3.660 | 1,207,410 | +0.08(+2.23%) |
Feb 25, 2011 | 3.500 | 3.590 | 3.410 | 3.580 | 722,580 | +0.15(+4.37%) |
Feb 24, 2011 | 3.340 | 3.440 | 3.300 | 3.430 | 483,591 | +0.10(+3.00%) |
Feb 23, 2011 | 3.304 | 3.410 | 3.250 | 3.330 | 513,780 | +0.06(+1.83%) |
Feb 22, 2011 | 3.440 | 3.460 | 3.260 | 3.270 | 410,823 | -0.22(-6.30%) |
Feb 18, 2011 | 3.470 | 3.490 | 3.390 | 3.490 | 636,651 | +0.06(+1.75%) |
Feb 17, 2011 | 3.460 | 3.470 | 3.355 | 3.430 | 314,540 | -0.04(-1.15%) |
Feb 16, 2011 | 3.370 | 3.470 | 3.350 | 3.470 | 523,297 | +0.11(+3.27%) |
Feb 15, 2011 | 3.290 | 3.370 | 3.260 | 3.360 | 441,317 | +0.05(+1.51%) |
Feb 14, 2011 | 3.250 | 3.310 | 3.250 | 3.310 | 277,363 | +0.07(+2.16%) |
Feb 11, 2011 | 3.250 | 3.260 | 3.190 | 3.240 | 178,593 | +0.02(+0.62%) |
Feb 10, 2011 | 3.190 | 3.250 | 3.180 | 3.220 | 200,265 | +0.01(+0.31%) |
Feb 09, 2011 | 3.260 | 3.310 | 3.180 | 3.210 | 385,220 | -0.07(-2.13%) |
Feb 08, 2011 | 3.260 | 3.350 | 3.260 | 3.280 | 189,758 | +0.00(+0.00%) |
Feb 07, 2011 | 3.270 | 3.300 | 3.230 | 3.280 | 269,937 | +0.02(+0.61%) |
Feb 04, 2011 | 3.300 | 3.300 | 3.210 | 3.260 | 250,017 | -0.03(-0.91%) |
Feb 03, 2011 | 3.290 | 3.310 | 3.250 | 3.290 | 182,862 | -0.02(-0.60%) |
Feb 02, 2011 | 3.250 | 3.310 | 3.250 | 3.310 | 148,922 | +0.05(+1.53%) |
Feb 01, 2011 | 3.290 | 3.300 | 3.230 | 3.260 | 383,026 | -0.01(-0.31%) |
Jan 31, 2011 | 3.270 | 3.340 | 3.240 | 3.270 | 334,331 | +0.01(+0.31%) |
Jan 28, 2011 | 3.350 | 3.400 | 3.230 | 3.260 | 550,176 | -0.09(-2.69%) |
Jan 27, 2011 | 3.380 | 3.430 | 3.340 | 3.350 | 340,108 | -0.02(-0.59%) |
Jan 26, 2011 | 3.360 | 3.420 | 3.350 | 3.370 | 402,088 | +0.03(+0.90%) |
Jan 25, 2011 | 3.470 | 3.500 | 3.320 | 3.340 | 531,722 | -0.15(-4.30%) |
Jan 24, 2011 | 3.650 | 3.650 | 3.410 | 3.490 | 705,559 | -0.04(-1.13%) |
Jan 21, 2011 | 3.400 | 3.880 | 3.380 | 3.530 | 2,676,646 | +0.16(+4.75%) |
Jan 20, 2011 | 3.320 | 3.400 | 3.320 | 3.370 | 219,004 | +0.03(+0.90%) |
Jan 19, 2011 | 3.420 | 3.440 | 3.320 | 3.340 | 400,758 | -0.10(-2.91%) |
Jan 18, 2011 | 3.380 | 3.450 | 3.380 | 3.440 | 251,247 | +0.04(+1.18%) |
Jan 14, 2011 | 3.320 | 3.420 | 3.320 | 3.400 | 336,265 | +0.07(+2.10%) |
Jan 13, 2011 | 3.360 | 3.390 | 3.320 | 3.330 | 436,347 | -0.02(-0.60%) |
Jan 12, 2011 | 3.420 | 3.450 | 3.320 | 3.350 | 454,667 | -0.03(-0.89%) |
Jan 11, 2011 | 3.450 | 3.450 | 3.370 | 3.380 | 430,114 | -0.06(-1.74%) |
Jan 10, 2011 | 3.490 | 3.490 | 3.420 | 3.440 | 602,575 | -0.10(-2.82%) |
Jan 07, 2011 | 3.550 | 3.580 | 3.420 | 3.540 | 418,947 | -0.01(-0.28%) |
Jan 06, 2011 | 3.530 | 3.560 | 3.520 | 3.550 | 142,476 | +0.02(+0.57%) |
Jan 05, 2011 | 3.440 | 3.540 | 3.420 | 3.530 | 224,963 | +0.07(+2.02%) |
Jan 04, 2011 | 3.580 | 3.580 | 3.420 | 3.460 | 386,125 | -0.13(-3.62%) |
Jan 03, 2011 | 3.620 | 3.650 | 3.550 | 3.590 | 357,550 | +0.01(+0.28%) |
Dec 31, 2010 | 3.570 | 3.640 | 3.570 | 3.580 | 224,965 | -0.02(-0.56%) |
Dec 30, 2010 | 3.600 | 3.680 | 3.600 | 3.600 | 208,510 | -0.02(-0.55%) |
Dec 29, 2010 | 3.660 | 3.680 | 3.610 | 3.620 | 155,616 | -0.05(-1.36%) |
Dec 28, 2010 | 3.660 | 3.720 | 3.610 | 3.670 | 272,622 | +0.00(+0.00%) |
Dec 27, 2010 | 3.630 | 3.690 | 3.570 | 3.670 | 205,730 | +0.00(+0.14%) |
Dec 23, 2010 | 3.670 | 3.680 | 3.620 | 3.665 | 182,021 | -0.02(-0.41%) |
Dec 22, 2010 | 3.670 | 3.690 | 3.570 | 3.680 | 279,775 | +0.01(+0.27%) |
Dec 21, 2010 | 3.660 | 3.740 | 3.630 | 3.670 | 379,587 | +0.03(+0.82%) |
Dec 20, 2010 | 3.540 | 3.660 | 3.540 | 3.640 | 363,321 | +0.10(+2.82%) |
Dec 17, 2010 | 3.600 | 3.640 | 3.540 | 3.540 | 560,640 | -0.06(-1.67%) |
Dec 16, 2010 | 3.650 | 3.680 | 3.510 | 3.600 | 397,279 | -0.01(-0.28%) |
Dec 15, 2010 | 3.490 | 3.650 | 3.490 | 3.610 | 541,491 | +0.10(+2.85%) |
Dec 14, 2010 | 3.450 | 3.710 | 3.450 | 3.510 | 828,112 | +0.07(+2.03%) |
Dec 13, 2010 | 3.470 | 3.480 | 3.370 | 3.440 | 286,204 | -0.04(-1.15%) |
Dec 10, 2010 | 3.460 | 3.550 | 3.420 | 3.480 | 454,638 | +0.02(+0.58%) |
Dec 09, 2010 | 3.460 | 3.460 | 3.300 | 3.460 | 263,395 | +0.03(+0.87%) |
Dec 08, 2010 | 3.560 | 3.560 | 3.400 | 3.430 | 310,508 | -0.08(-2.28%) |
Dec 07, 2010 | 3.560 | 3.590 | 3.470 | 3.510 | 571,813 | +0.02(+0.57%) |
Dec 06, 2010 | 3.380 | 3.500 | 3.300 | 3.490 | 771,457 | +0.14(+4.18%) |
Dec 03, 2010 | 3.260 | 3.350 | 3.210 | 3.350 | 257,359 | +0.09(+2.76%) |
Dec 02, 2010 | 3.160 | 3.260 | 3.150 | 3.260 | 408,439 | +0.10(+3.16%) |
Dec 01, 2010 | 3.200 | 3.250 | 3.150 | 3.160 | 469,393 | +0.01(+0.32%) |
Nov 30, 2010 | 3.160 | 3.210 | 3.120 | 3.150 | 396,669 | -0.04(-1.25%) |
Nov 29, 2010 | 3.160 | 3.190 | 3.130 | 3.190 | 222,455 | -0.01(-0.31%) |
Nov 26, 2010 | 3.150 | 3.210 | 3.130 | 3.200 | 84,145 | +0.02(+0.63%) |
Nov 24, 2010 | 3.190 | 3.180 | 3.180 | 3.180 | 381,762 | +0.03(+0.95%) |
Nov 23, 2010 | 3.100 | 3.190 | 3.065 | 3.150 | 414,245 | +0.01(+0.32%) |
Nov 22, 2010 | 3.200 | 3.240 | 3.070 | 3.140 | 609,887 | -0.09(-2.79%) |
Nov 19, 2010 | 3.400 | 3.400 | 3.120 | 3.230 | 1,113,810 | -0.17(-5.00%) |
Nov 18, 2010 | 3.390 | 3.400 | 3.280 | 3.400 | 361,988 | +0.04(+1.19%) |
Nov 17, 2010 | 3.490 | 3.580 | 3.330 | 3.360 | 494,945 | -0.05(-1.47%) |
Nov 16, 2010 | 3.380 | 3.440 | 3.330 | 3.410 | 439,349 | +0.01(+0.29%) |
Nov 15, 2010 | 3.430 | 3.490 | 3.400 | 3.400 | 254,476 | -0.02(-0.58%) |
Nov 12, 2010 | 3.480 | 3.560 | 3.380 | 3.420 | 388,544 | -0.11(-3.12%) |
Nov 11, 2010 | 3.390 | 3.540 | 3.310 | 3.530 | 372,605 | +0.09(+2.62%) |
Nov 10, 2010 | 3.540 | 3.560 | 3.410 | 3.440 | 585,889 | -0.10(-2.82%) |
Nov 09, 2010 | 3.580 | 3.650 | 3.530 | 3.540 | 428,308 | -0.01(-0.28%) |
Nov 08, 2010 | 3.650 | 3.730 | 3.530 | 3.550 | 671,783 | -0.15(-4.05%) |
Nov 05, 2010 | 3.770 | 3.790 | 3.650 | 3.700 | 459,984 | -0.10(-2.63%) |
Nov 04, 2010 | 3.960 | 3.970 | 3.620 | 3.800 | 971,005 | -0.08(-2.06%) |
Nov 03, 2010 | 3.970 | 3.980 | 3.870 | 3.880 | 271,030 | -0.06(-1.52%) |
Nov 02, 2010 | 3.920 | 4.000 | 3.850 | 3.940 | 355,933 | +0.08(+2.07%) |
Nov 01, 2010 | 3.940 | 4.000 | 3.820 | 3.860 | 271,746 | -0.07(-1.78%) |
Oct 29, 2010 | 3.800 | 4.000 | 3.800 | 3.930 | 425,562 | +0.09(+2.34%) |
Oct 28, 2010 | 3.840 | 3.920 | 3.800 | 3.840 | 356,726 | +0.07(+1.86%) |
Oct 27, 2010 | 3.950 | 3.950 | 3.700 | 3.770 | 883,271 | -0.29(-7.14%) |
Oct 25, 2010 | 4.070 | 4.120 | 4.000 | 4.060 | 390,509 | +0.04(+1.00%) |
Oct 22, 2010 | 4.000 | 4.070 | 3.980 | 4.020 | 406,584 | +0.05(+1.26%) |
Oct 21, 2010 | 4.000 | 4.050 | 3.880 | 3.970 | 596,033 | +0.04(+1.02%) |
Oct 20, 2010 | 3.820 | 3.980 | 3.820 | 3.930 | 581,923 | +0.14(+3.69%) |
Oct 19, 2010 | 3.920 | 4.200 | 3.680 | 3.790 | 2,441,848 | -0.15(-3.81%) |
Oct 18, 2010 | 3.570 | 3.960 | 3.570 | 3.940 | 908,154 | +0.37(+10.36%) |
Oct 15, 2010 | 3.700 | 3.700 | 3.550 | 3.570 | 446,993 | -0.07(-1.92%) |
Oct 14, 2010 | 3.600 | 3.680 | 3.550 | 3.640 | 393,743 | +0.02(+0.55%) |
Oct 13, 2010 | 3.560 | 3.640 | 3.540 | 3.620 | 417,473 | +0.10(+2.84%) |
Oct 12, 2010 | 3.480 | 3.580 | 3.410 | 3.520 | 372,729 | +0.07(+2.03%) |
Oct 11, 2010 | 3.490 | 3.520 | 3.420 | 3.450 | 450,498 | -0.02(-0.58%) |
Oct 08, 2010 | 3.350 | 3.490 | 3.320 | 3.470 | 522,167 | +0.12(+3.58%) |
Oct 07, 2010 | 3.330 | 3.380 | 3.280 | 3.350 | 258,302 | +0.06(+1.82%) |
Oct 06, 2010 | 3.330 | 3.392 | 3.250 | 3.290 | 350,175 | -0.06(-1.79%) |
Oct 05, 2010 | 3.270 | 3.350 | 3.230 | 3.350 | 328,624 | +0.11(+3.40%) |
Oct 04, 2010 | 3.230 | 3.270 | 3.200 | 3.240 | 325,522 | -0.01(-0.31%) |