Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2.484 | 2.519 | 2.468 | 2.501 | 1,770,703 | +0.17(+7.11%) |
Nov 29, 2011 | 2.312 | 2.353 | 2.298 | 2.335 | 3,374,346 | +0.04(+1.75%) |
Nov 28, 2011 | 2.324 | 2.341 | 2.272 | 2.295 | 1,515,452 | +0.19(+9.26%) |
Nov 25, 2011 | 2.106 | 2.152 | 2.095 | 2.101 | 1,554,359 | -0.04(-1.87%) |
Nov 23, 2011 | 2.204 | 2.209 | 2.135 | 2.141 | 1,938,640 | -0.10(-4.35%) |
Nov 22, 2011 | 2.261 | 2.272 | 2.204 | 2.238 | 2,349,173 | -0.04(-1.76%) |
Nov 21, 2011 | 2.307 | 2.307 | 2.255 | 2.278 | 1,586,826 | -0.10(-4.33%) |
Nov 18, 2011 | 2.404 | 2.416 | 2.358 | 2.381 | 2,396,151 | +0.01(+0.24%) |
Nov 17, 2011 | 2.433 | 2.438 | 2.353 | 2.375 | 1,167,518 | -0.03(-1.43%) |
Nov 16, 2011 | 2.444 | 2.473 | 2.401 | 2.410 | 995,157 | -0.06(-2.32%) |
Nov 15, 2011 | 2.456 | 2.484 | 2.433 | 2.467 | 2,258,815 | -0.04(-1.60%) |
Nov 14, 2011 | 2.530 | 2.553 | 2.478 | 2.507 | 1,283,409 | -0.11(-4.16%) |
Nov 11, 2011 | 2.622 | 2.656 | 2.604 | 2.616 | 1,163,056 | +0.13(+5.06%) |
Nov 10, 2011 | 2.530 | 2.530 | 2.433 | 2.490 | 805,015 | +0.08(+3.33%) |
Nov 09, 2011 | 2.438 | 2.450 | 2.375 | 2.410 | 2,194,906 | -0.25(-9.46%) |
Nov 08, 2011 | 2.650 | 2.679 | 2.587 | 2.662 | 1,545,742 | +0.05(+1.97%) |
Nov 07, 2011 | 2.604 | 2.639 | 2.556 | 2.610 | 925,630 | -0.02(-0.87%) |
Nov 04, 2011 | 2.644 | 2.656 | 2.570 | 2.633 | 1,217,845 | -0.10(-3.77%) |
Nov 03, 2011 | 2.736 | 2.765 | 2.633 | 2.736 | 1,986,672 | +0.10(+3.69%) |
Nov 02, 2011 | 2.610 | 2.644 | 2.582 | 2.639 | 1,027,515 | +0.15(+6.22%) |
Nov 01, 2011 | 2.478 | 2.536 | 2.444 | 2.484 | 2,738,725 | -0.25(-9.20%) |
Oct 31, 2011 | 2.822 | 2.828 | 2.730 | 2.736 | 4,265,385 | -0.19(-6.46%) |
Oct 28, 2011 | 2.896 | 2.942 | 2.891 | 2.925 | 1,638,627 | -0.17(-5.55%) |
Oct 27, 2011 | 3.039 | 3.108 | 2.982 | 3.097 | 3,575,568 | +0.34(+12.47%) |
Oct 26, 2011 | 2.793 | 2.799 | 2.656 | 2.753 | 1,418,722 | +0.05(+1.69%) |
Oct 25, 2011 | 2.748 | 2.759 | 2.679 | 2.707 | 1,421,490 | -0.06(-2.27%) |
Oct 24, 2011 | 2.696 | 2.805 | 2.696 | 2.770 | 988,626 | +0.09(+3.20%) |
Oct 21, 2011 | 2.650 | 2.696 | 2.647 | 2.685 | 1,152,273 | +0.09(+3.30%) |
Oct 20, 2011 | 2.587 | 2.599 | 2.507 | 2.599 | 1,641,377 | -0.02(-0.87%) |
Oct 19, 2011 | 2.650 | 2.673 | 2.604 | 2.622 | 1,195,820 | -0.02(-0.87%) |
Oct 18, 2011 | 2.576 | 2.662 | 2.519 | 2.644 | 2,564,569 | +0.01(+0.22%) |
Oct 17, 2011 | 2.736 | 2.736 | 2.622 | 2.639 | 1,487,234 | -0.15(-5.53%) |
Oct 14, 2011 | 2.810 | 2.833 | 2.759 | 2.793 | 1,326,343 | +0.05(+1.88%) |
Oct 13, 2011 | 2.770 | 2.770 | 2.683 | 2.742 | 1,160,491 | -0.11(-3.82%) |
Oct 12, 2011 | 2.868 | 2.914 | 2.839 | 2.851 | 2,865,880 | +0.20(+7.56%) |
Oct 11, 2011 | 2.599 | 2.662 | 2.587 | 2.650 | 1,184,626 | -0.02(-0.64%) |
Oct 10, 2011 | 2.593 | 2.667 | 2.593 | 2.667 | 1,450,871 | +0.20(+8.12%) |
Oct 07, 2011 | 2.541 | 2.547 | 2.456 | 2.467 | 1,716,941 | -0.05(-2.05%) |
Oct 06, 2011 | 2.547 | 2.547 | 2.473 | 2.519 | 2,410,913 | +0.10(+4.02%) |
Oct 05, 2011 | 2.341 | 2.421 | 2.318 | 2.421 | 4,532,844 | +0.13(+5.49%) |
Oct 04, 2011 | 2.192 | 2.307 | 2.164 | 2.295 | 4,954,198 | +0.10(+4.70%) |
Oct 03, 2011 | 2.284 | 2.330 | 2.192 | 2.192 | 2,876,285 | -0.13(-5.43%) |
Sep 30, 2011 | 2.364 | 2.398 | 2.318 | 2.318 | 3,311,825 | -0.13(-5.15%) |
Sep 29, 2011 | 2.461 | 2.501 | 2.398 | 2.444 | 2,148,872 | +0.10(+4.40%) |
Sep 28, 2011 | 2.410 | 2.433 | 2.330 | 2.341 | 3,351,428 | +0.00(+0.00%) |
Sep 27, 2011 | 2.353 | 2.416 | 2.318 | 2.341 | 2,916,617 | +0.10(+4.60%) |
Sep 26, 2011 | 2.152 | 2.238 | 2.095 | 2.238 | 2,228,081 | +0.17(+8.01%) |
Sep 23, 2011 | 2.026 | 2.095 | 2.024 | 2.072 | 2,569,486 | -0.03(-1.36%) |
Sep 22, 2011 | 2.124 | 2.146 | 2.061 | 2.101 | 2,971,050 | -0.13(-5.90%) |
Sep 21, 2011 | 2.347 | 2.364 | 2.232 | 2.232 | 1,387,992 | -0.05(-2.01%) |
Sep 20, 2011 | 2.307 | 2.335 | 2.267 | 2.278 | 1,501,247 | -0.04(-1.73%) |
Sep 19, 2011 | 2.318 | 2.324 | 2.279 | 2.318 | 4,792,700 | -0.17(-6.68%) |
Sep 16, 2011 | 2.490 | 2.524 | 2.444 | 2.484 | 1,376,966 | +0.02(+0.93%) |
Sep 15, 2011 | 2.421 | 2.461 | 2.381 | 2.461 | 3,813,499 | +0.14(+6.17%) |
Sep 14, 2011 | 2.244 | 2.358 | 2.187 | 2.318 | 2,498,697 | +0.10(+4.65%) |
Sep 13, 2011 | 2.198 | 2.250 | 2.175 | 2.215 | 2,701,671 | +0.04(+1.84%) |
Sep 12, 2011 | 2.141 | 2.198 | 2.101 | 2.175 | 3,871,432 | -0.06(-2.81%) |
Sep 09, 2011 | 2.272 | 2.301 | 2.204 | 2.238 | 2,668,072 | -0.14(-6.01%) |
Sep 08, 2011 | 2.398 | 2.456 | 2.381 | 2.381 | 1,448,911 | -0.03(-1.19%) |
Sep 07, 2011 | 2.335 | 2.427 | 2.330 | 2.410 | 1,511,970 | +0.15(+6.85%) |
Sep 06, 2011 | 2.215 | 2.278 | 2.184 | 2.255 | 2,513,639 | -0.18(-7.29%) |
Sep 02, 2011 | 2.467 | 2.484 | 2.427 | 2.433 | 2,800,745 | -0.11(-4.28%) |
Sep 01, 2011 | 2.576 | 2.610 | 2.536 | 2.541 | 872,866 | -0.05(-1.99%) |
Aug 31, 2011 | 2.553 | 2.610 | 2.553 | 2.593 | 1,605,580 | +0.09(+3.42%) |
Aug 30, 2011 | 2.484 | 2.513 | 2.450 | 2.507 | 1,687,048 | +0.00(+0.00%) |
Aug 29, 2011 | 2.473 | 2.524 | 2.473 | 2.507 | 1,598,919 | +0.11(+4.53%) |
Aug 26, 2011 | 2.364 | 2.427 | 2.330 | 2.398 | 1,325,590 | -0.02(-0.95%) |
Aug 25, 2011 | 2.490 | 2.541 | 2.398 | 2.421 | 1,757,693 | -0.03(-1.40%) |
Aug 24, 2011 | 2.421 | 2.473 | 2.404 | 2.456 | 1,440,270 | +0.04(+1.66%) |
Aug 23, 2011 | 2.364 | 2.416 | 2.335 | 2.416 | 1,792,848 | +0.07(+3.18%) |
Aug 22, 2011 | 2.450 | 2.455 | 2.335 | 2.341 | 1,209,761 | -0.01(-0.24%) |
Aug 19, 2011 | 2.353 | 2.421 | 2.335 | 2.347 | 1,189,052 | -0.03(-1.44%) |
Aug 18, 2011 | 2.438 | 2.444 | 2.351 | 2.381 | 3,248,914 | -0.23(-8.97%) |
Aug 17, 2011 | 2.639 | 2.680 | 2.587 | 2.616 | 1,645,322 | +0.03(+1.11%) |
Aug 16, 2011 | 2.593 | 2.667 | 2.564 | 2.587 | 2,204,644 | -0.08(-3.00%) |
Aug 15, 2011 | 2.667 | 2.679 | 2.633 | 2.667 | 1,950,431 | +0.14(+5.43%) |
Aug 12, 2011 | 2.507 | 2.570 | 2.461 | 2.530 | 2,669,274 | +0.13(+5.49%) |
Aug 11, 2011 | 2.244 | 2.461 | 2.232 | 2.398 | 5,994,583 | -0.02(-0.95%) |
Aug 10, 2011 | 2.524 | 2.530 | 2.387 | 2.421 | 3,314,893 | -0.20(-7.64%) |
Aug 09, 2011 | 2.593 | 2.644 | 2.416 | 2.622 | 2,722,992 | +0.19(+7.76%) |
Aug 08, 2011 | 2.593 | 2.644 | 2.393 | 2.433 | 6,175,424 | -0.37(-13.27%) |
Aug 05, 2011 | 2.839 | 2.879 | 2.639 | 2.805 | 5,387,739 | +0.09(+3.16%) |
Aug 04, 2011 | 2.862 | 2.862 | 2.719 | 2.719 | 5,913,286 | -0.26(-8.83%) |
Aug 03, 2011 | 3.017 | 3.022 | 2.908 | 2.982 | 3,725,895 | -0.05(-1.70%) |
Aug 02, 2011 | 3.137 | 3.165 | 3.028 | 3.034 | 2,386,925 | -0.18(-5.69%) |
Aug 01, 2011 | 3.331 | 3.331 | 3.160 | 3.217 | 1,928,184 | -0.05(-1.58%) |
Jul 29, 2011 | 3.245 | 3.326 | 3.228 | 3.268 | 1,216,218 | -0.03(-1.04%) |
Jul 28, 2011 | 3.303 | 3.349 | 3.286 | 3.303 | 1,185,825 | +0.02(+0.52%) |
Jul 27, 2011 | 3.360 | 3.371 | 3.263 | 3.286 | 1,937,164 | -0.14(-4.17%) |
Jul 26, 2011 | 3.440 | 3.457 | 3.417 | 3.429 | 5,260,779 | -0.01(-0.33%) |
Jul 25, 2011 | 3.463 | 3.469 | 3.429 | 3.440 | 6,531,396 | -0.10(-2.91%) |
Jul 22, 2011 | 3.543 | 3.560 | 3.543 | 3.543 | 1,022,163 | -0.03(-0.80%) |
Jul 21, 2011 | 3.537 | 3.600 | 3.526 | 3.572 | 2,020,409 | +0.17(+4.87%) |
Jul 20, 2011 | 3.383 | 3.423 | 3.349 | 3.406 | 1,790,822 | +0.11(+3.30%) |
Jul 19, 2011 | 3.263 | 3.320 | 3.263 | 3.297 | 3,106,739 | +0.11(+3.41%) |
Jul 18, 2011 | 3.257 | 3.257 | 3.148 | 3.188 | 2,133,480 | -0.16(-4.79%) |
Jul 15, 2011 | 3.377 | 3.394 | 3.326 | 3.349 | 1,929,140 | -0.03(-0.85%) |
Jul 14, 2011 | 3.434 | 3.440 | 3.360 | 3.377 | 2,078,015 | -0.11(-3.12%) |
Jul 13, 2011 | 3.446 | 3.520 | 3.406 | 3.486 | 3,522,137 | +0.03(+0.83%) |
Jul 12, 2011 | 3.389 | 3.492 | 3.389 | 3.457 | 7,412,694 | -0.04(-1.15%) |
Jul 11, 2011 | 3.532 | 3.543 | 3.477 | 3.497 | 1,779,716 | -0.26(-6.86%) |
Jul 08, 2011 | 3.761 | 3.772 | 3.715 | 3.755 | 1,137,788 | -0.10(-2.53%) |
Jul 07, 2011 | 3.847 | 3.864 | 3.829 | 3.852 | 1,001,932 | +0.01(+0.30%) |
Jul 06, 2011 | 3.824 | 3.841 | 3.784 | 3.841 | 1,437,854 | -0.10(-2.47%) |
Jul 05, 2011 | 3.972 | 3.978 | 3.927 | 3.938 | 1,133,360 | -0.06(-1.57%) |
Jul 01, 2011 | 3.932 | 4.013 | 3.921 | 4.001 | 1,584,170 | +0.11(+2.79%) |
Jun 30, 2011 | 3.829 | 3.915 | 3.818 | 3.892 | 1,206,959 | +0.11(+3.03%) |
Jun 29, 2011 | 3.755 | 3.789 | 3.726 | 3.778 | 1,242,085 | +0.12(+3.29%) |
Jun 28, 2011 | 3.595 | 3.663 | 3.595 | 3.658 | 1,262,137 | +0.08(+2.24%) |
Jun 27, 2011 | 3.497 | 3.583 | 3.493 | 3.577 | 1,138,057 | +0.01(+0.32%) |
Jun 24, 2011 | 3.589 | 3.606 | 3.543 | 3.566 | 4,078,954 | -0.07(-1.89%) |
Jun 23, 2011 | 3.577 | 3.640 | 3.549 | 3.635 | 2,656,407 | -0.06(-1.55%) |
Jun 22, 2011 | 3.738 | 3.755 | 3.692 | 3.692 | 1,053,020 | -0.05(-1.23%) |
Jun 21, 2011 | 3.675 | 3.743 | 3.675 | 3.738 | 810,289 | +0.11(+3.00%) |
Jun 20, 2011 | 3.618 | 3.635 | 3.612 | 3.629 | 844,879 | -0.04(-1.09%) |
Jun 17, 2011 | 3.692 | 3.698 | 3.652 | 3.669 | 806,690 | +0.06(+1.75%) |
Jun 16, 2011 | 3.606 | 3.623 | 3.549 | 3.606 | 2,142,425 | -0.05(-1.25%) |
Jun 15, 2011 | 3.726 | 3.732 | 3.618 | 3.652 | 2,389,142 | -0.13(-3.48%) |
Jun 14, 2011 | 3.778 | 3.809 | 3.772 | 3.784 | 3,437,336 | +0.07(+1.85%) |
Jun 13, 2011 | 3.726 | 3.743 | 3.675 | 3.715 | 1,254,714 | +0.00(+0.00%) |
Jun 10, 2011 | 3.789 | 3.795 | 3.686 | 3.715 | 1,547,215 | -0.06(-1.52%) |
Jun 09, 2011 | 3.721 | 3.789 | 3.701 | 3.772 | 867,992 | +0.02(+0.46%) |
Jun 08, 2011 | 3.778 | 3.789 | 3.732 | 3.755 | 1,833,086 | -0.09(-2.24%) |
Jun 07, 2011 | 3.869 | 3.889 | 3.829 | 3.841 | 1,299,160 | +0.05(+1.36%) |
Jun 06, 2011 | 3.824 | 3.847 | 3.784 | 3.789 | 1,374,952 | -0.09(-2.22%) |
Jun 03, 2011 | 3.806 | 3.909 | 3.806 | 3.875 | 1,989,215 | +0.13(+3.52%) |
May 24, 2011 | 3.778 | 3.801 | 3.732 | 3.743 | 1,566,661 | -0.02(-0.46%) |
May 23, 2011 | 3.732 | 3.772 | 3.721 | 3.761 | 1,711,014 | -0.14(-3.67%) |
May 20, 2011 | 3.972 | 3.990 | 3.887 | 3.904 | 1,353,315 | -0.10(-2.57%) |
May 19, 2011 | 3.995 | 4.013 | 3.950 | 4.007 | 1,997,828 | +0.00(+0.00%) |
May 18, 2011 | 3.944 | 4.013 | 3.932 | 4.007 | 2,406,865 | +0.06(+1.60%) |
May 17, 2011 | 3.921 | 3.961 | 3.898 | 3.944 | 2,005,814 | +0.01(+0.29%) |
May 16, 2011 | 3.938 | 3.990 | 3.915 | 3.932 | 3,944,346 | -0.06(-1.58%) |
May 13, 2011 | 4.070 | 4.070 | 3.955 | 3.995 | 3,306,596 | -0.17(-3.99%) |
May 12, 2011 | 4.127 | 4.184 | 4.093 | 4.161 | 3,356,427 | -0.16(-3.71%) |
May 11, 2011 | 4.385 | 4.402 | 4.293 | 4.322 | 1,925,099 | -0.05(-1.05%) |
May 10, 2011 | 4.333 | 4.379 | 4.333 | 4.367 | 1,339,734 | +0.06(+1.33%) |
May 09, 2011 | 4.270 | 4.310 | 4.247 | 4.310 | 1,278,514 | -0.01(-0.26%) |
May 06, 2011 | 4.413 | 4.442 | 4.287 | 4.322 | 3,850,590 | -0.01(-0.13%) |
May 05, 2011 | 4.367 | 4.396 | 4.316 | 4.327 | 1,668,690 | -0.14(-3.08%) |
May 04, 2011 | 4.539 | 4.539 | 4.442 | 4.465 | 1,107,584 | -0.09(-1.89%) |
May 03, 2011 | 4.522 | 4.576 | 4.505 | 4.551 | 731,618 | -0.01(-0.13%) |
May 02, 2011 | 4.551 | 4.556 | 4.545 | 4.556 | 1,866,727 | +0.00(+0.00%) |
Apr 29, 2011 | 4.573 | 4.573 | 4.528 | 4.556 | 2,932,543 | +0.02(+0.38%) |
Apr 28, 2011 | 4.545 | 4.579 | 4.522 | 4.539 | 3,355,798 | -0.06(-1.25%) |
Apr 27, 2011 | 4.516 | 4.614 | 4.505 | 4.596 | 2,021,951 | +0.08(+1.77%) |
Apr 26, 2011 | 4.493 | 4.522 | 4.465 | 4.516 | 1,627,177 | +0.14(+3.27%) |
Apr 25, 2011 | 4.356 | 4.396 | 4.339 | 4.373 | 3,475,113 | +0.05(+1.06%) |
Apr 21, 2011 | 4.350 | 4.359 | 4.310 | 4.327 | 1,281,648 | +0.03(+0.80%) |
Apr 20, 2011 | 4.270 | 4.310 | 4.264 | 4.293 | 3,042,210 | +0.14(+3.31%) |
Apr 19, 2011 | 4.144 | 4.173 | 4.127 | 4.156 | 3,034,240 | +0.03(+0.69%) |
Apr 18, 2011 | 4.144 | 4.170 | 4.070 | 4.127 | 3,302,485 | -0.26(-5.87%) |
Apr 15, 2011 | 4.350 | 4.396 | 4.322 | 4.385 | 1,519,498 | -0.05(-1.16%) |
Apr 14, 2011 | 4.385 | 4.436 | 4.362 | 4.436 | 1,523,740 | -0.04(-0.90%) |
Apr 13, 2011 | 4.545 | 4.556 | 4.459 | 4.476 | 885,864 | -0.04(-0.89%) |
Apr 12, 2011 | 4.516 | 4.539 | 4.482 | 4.516 | 1,349,321 | -0.04(-0.88%) |
Apr 11, 2011 | 4.585 | 4.602 | 4.539 | 4.556 | 1,170,296 | -0.01(-0.25%) |
Apr 08, 2011 | 4.614 | 4.619 | 4.551 | 4.568 | 2,228,982 | +0.02(+0.50%) |
Apr 07, 2011 | 4.551 | 4.579 | 4.505 | 4.545 | 1,407,475 | -0.03(-0.75%) |
Apr 06, 2011 | 4.545 | 4.591 | 4.545 | 4.579 | 1,873,864 | +0.10(+2.17%) |
Apr 05, 2011 | 4.425 | 4.499 | 4.419 | 4.482 | 1,653,248 | +0.02(+0.51%) |
Apr 04, 2011 | 4.476 | 4.488 | 4.436 | 4.459 | 977,742 | +0.02(+0.39%) |
Apr 01, 2011 | 4.430 | 4.465 | 4.390 | 4.442 | 1,418,562 | +0.15(+3.47%) |
Mar 31, 2011 | 4.247 | 4.321 | 4.236 | 4.293 | 1,509,179 | -0.05(-1.06%) |
Mar 30, 2011 | 4.282 | 4.350 | 4.282 | 4.339 | 958,231 | +0.05(+1.20%) |
Mar 29, 2011 | 4.253 | 4.287 | 4.247 | 4.287 | 923,609 | +0.01(+0.27%) |
Mar 28, 2011 | 4.287 | 4.316 | 4.276 | 4.276 | 993,702 | +0.02(+0.40%) |
Mar 25, 2011 | 4.304 | 4.316 | 4.259 | 4.259 | 951,235 | -0.05(-1.20%) |
Mar 24, 2011 | 4.282 | 4.322 | 4.253 | 4.310 | 1,822,981 | +0.08(+1.89%) |
Mar 23, 2011 | 4.167 | 4.247 | 4.162 | 4.230 | 1,816,718 | +0.01(+0.27%) |
Mar 22, 2011 | 4.236 | 4.241 | 4.190 | 4.219 | 2,535,952 | -0.03(-0.67%) |
Mar 21, 2011 | 4.236 | 4.270 | 4.218 | 4.247 | 2,315,282 | +0.15(+3.63%) |
Mar 18, 2011 | 4.104 | 4.121 | 4.075 | 4.098 | 1,926,381 | +0.09(+2.29%) |
Mar 17, 2011 | 4.024 | 4.047 | 4.001 | 4.007 | 1,909,751 | +0.13(+3.24%) |
Mar 16, 2011 | 4.035 | 4.064 | 3.818 | 3.881 | 4,630,093 | -0.22(-5.31%) |
Mar 15, 2011 | 4.047 | 4.110 | 4.030 | 4.098 | 2,574,401 | -0.10(-2.32%) |
Mar 14, 2011 | 4.201 | 4.219 | 4.150 | 4.196 | 1,654,766 | -0.09(-2.14%) |
Mar 11, 2011 | 4.219 | 4.287 | 4.219 | 4.287 | 1,647,203 | -0.05(-1.06%) |
Mar 10, 2011 | 4.402 | 4.402 | 4.299 | 4.333 | 2,351,341 | -0.20(-4.42%) |
Mar 09, 2011 | 4.493 | 4.539 | 4.488 | 4.533 | 1,452,632 | +0.06(+1.28%) |
Mar 08, 2011 | 4.453 | 4.493 | 4.425 | 4.476 | 2,680,270 | +0.07(+1.56%) |
Mar 07, 2011 | 4.465 | 4.488 | 4.362 | 4.407 | 4,723,719 | -0.03(-0.65%) |
Mar 04, 2011 | 4.453 | 4.470 | 4.385 | 4.436 | 1,954,070 | +0.01(+0.13%) |
Mar 03, 2011 | 4.390 | 4.436 | 4.356 | 4.430 | 1,328,322 | +0.11(+2.52%) |
Mar 02, 2011 | 4.339 | 4.362 | 4.293 | 4.322 | 1,564,271 | +0.01(+0.13%) |
Mar 01, 2011 | 4.425 | 4.436 | 4.304 | 4.316 | 2,513,076 | -0.09(-1.95%) |
Feb 28, 2011 | 4.373 | 4.413 | 4.367 | 4.402 | 2,038,113 | +0.04(+0.92%) |
Feb 25, 2011 | 4.316 | 4.379 | 4.299 | 4.362 | 3,154,389 | +0.14(+3.25%) |
Feb 24, 2011 | 4.230 | 4.270 | 4.190 | 4.224 | 4,815,945 | -0.02(-0.54%) |
Feb 23, 2011 | 4.304 | 4.333 | 4.230 | 4.247 | 1,472,332 | -0.01(-0.27%) |
Feb 22, 2011 | 4.293 | 4.327 | 4.236 | 4.259 | 2,464,799 | -0.14(-3.25%) |
Feb 18, 2011 | 4.362 | 4.423 | 4.362 | 4.402 | 991,235 | +0.01(+0.13%) |
Feb 17, 2011 | 4.350 | 4.407 | 4.339 | 4.396 | 1,432,099 | +0.02(+0.52%) |
Feb 16, 2011 | 4.270 | 4.373 | 4.270 | 4.373 | 3,631,713 | +0.14(+3.38%) |
Feb 15, 2011 | 4.241 | 4.270 | 4.224 | 4.230 | 2,145,937 | -0.04(-0.94%) |
Feb 14, 2011 | 4.230 | 4.276 | 4.213 | 4.270 | 1,500,527 | -0.05(-1.19%) |
Feb 11, 2011 | 4.264 | 4.345 | 4.253 | 4.322 | 2,878,672 | +0.00(+0.00%) |
Feb 10, 2011 | 4.293 | 4.345 | 4.276 | 4.322 | 3,387,440 | -0.09(-2.08%) |
Feb 09, 2011 | 4.385 | 4.419 | 4.379 | 4.413 | 1,695,222 | -0.01(-0.26%) |
Feb 08, 2011 | 4.373 | 4.436 | 4.367 | 4.425 | 1,956,043 | +0.10(+2.38%) |
Feb 07, 2011 | 4.276 | 4.339 | 4.270 | 4.322 | 1,945,456 | -0.03(-0.79%) |
Feb 04, 2011 | 4.327 | 4.356 | 4.299 | 4.356 | 1,352,903 | +0.03(+0.79%) |
Feb 03, 2011 | 4.322 | 4.322 | 4.264 | 4.322 | 1,787,768 | -0.08(-1.82%) |
Feb 02, 2011 | 4.402 | 4.413 | 4.364 | 4.402 | 2,554,064 | -0.05(-1.16%) |
Feb 01, 2011 | 4.322 | 4.465 | 4.308 | 4.453 | 2,043,515 | +0.22(+5.14%) |
Jan 31, 2011 | 4.259 | 4.264 | 4.207 | 4.236 | 1,768,371 | -0.02(-0.40%) |
Jan 28, 2011 | 4.413 | 4.436 | 4.253 | 4.253 | 2,429,166 | -0.05(-1.20%) |
Jan 27, 2011 | 4.270 | 4.316 | 4.259 | 4.304 | 1,842,941 | +0.13(+3.01%) |
Jan 26, 2011 | 4.184 | 4.201 | 4.167 | 4.178 | 1,143,597 | +0.00(+0.00%) |
Jan 25, 2011 | 4.138 | 4.178 | 4.121 | 4.178 | 1,966,757 | -0.02(-0.41%) |
Jan 24, 2011 | 4.138 | 4.201 | 4.138 | 4.196 | 1,461,224 | +0.06(+1.38%) |
Jan 21, 2011 | 4.156 | 4.184 | 4.116 | 4.138 | 1,340,067 | +0.02(+0.56%) |
Jan 20, 2011 | 4.087 | 4.121 | 4.058 | 4.116 | 3,092,652 | +0.06(+1.55%) |
Jan 19, 2011 | 4.150 | 4.156 | 4.030 | 4.053 | 4,907,725 | -0.06(-1.39%) |
Jan 18, 2011 | 4.041 | 4.132 | 4.030 | 4.110 | 5,526,740 | +0.09(+2.28%) |
Jan 14, 2011 | 3.932 | 4.024 | 3.927 | 4.018 | 3,816,748 | +0.13(+3.24%) |
Jan 13, 2011 | 3.892 | 3.938 | 3.887 | 3.892 | 2,361,827 | +0.08(+2.10%) |
Jan 12, 2011 | 3.778 | 3.812 | 3.772 | 3.812 | 2,366,425 | +0.13(+3.58%) |
Jan 11, 2011 | 3.669 | 3.692 | 3.646 | 3.681 | 1,001,256 | +0.07(+1.90%) |
Jan 10, 2011 | 3.618 | 3.623 | 3.572 | 3.612 | 1,406,212 | -0.02(-0.47%) |
Jan 07, 2011 | 3.600 | 3.686 | 3.612 | 3.629 | 2,846,566 | +0.03(+0.79%) |
Jan 06, 2011 | 3.663 | 3.681 | 3.589 | 3.600 | 3,469,343 | -0.03(-0.95%) |
Jan 05, 2011 | 3.560 | 3.646 | 3.560 | 3.635 | 999,795 | +0.05(+1.44%) |
Jan 04, 2011 | 3.623 | 3.623 | 3.549 | 3.583 | 2,175,755 | +0.03(+0.81%) |
Jan 03, 2011 | 3.537 | 3.560 | 3.514 | 3.555 | 1,479,434 | +0.05(+1.31%) |
Dec 31, 2010 | 3.492 | 3.549 | 3.492 | 3.509 | 841,072 | +0.02(+0.66%) |
Dec 30, 2010 | 3.509 | 3.509 | 3.474 | 3.486 | 1,211,281 | +0.01(+0.33%) |
Dec 29, 2010 | 3.480 | 3.492 | 3.474 | 3.474 | 942,332 | +0.01(+0.17%) |
Dec 28, 2010 | 3.480 | 3.492 | 3.457 | 3.469 | 829,651 | +0.00(+0.00%) |
Dec 27, 2010 | 3.440 | 3.474 | 3.440 | 3.469 | 727,937 | +0.02(+0.50%) |
Dec 23, 2010 | 3.457 | 3.469 | 3.440 | 3.452 | 710,675 | -0.03(-0.82%) |
Dec 22, 2010 | 3.463 | 3.486 | 3.463 | 3.480 | 1,009,014 | +0.02(+0.50%) |
Dec 21, 2010 | 3.463 | 3.486 | 3.452 | 3.463 | 1,106,773 | +0.07(+2.02%) |
Dec 20, 2010 | 3.434 | 3.446 | 3.389 | 3.394 | 2,422,959 | -0.03(-0.84%) |
Dec 17, 2010 | 3.423 | 3.434 | 3.389 | 3.423 | 2,248,156 | -0.05(-1.48%) |
Dec 16, 2010 | 3.469 | 3.486 | 3.439 | 3.474 | 1,032,103 | -0.02(-0.65%) |
Dec 15, 2010 | 3.543 | 3.572 | 3.480 | 3.497 | 922,919 | -0.05(-1.45%) |
Dec 14, 2010 | 3.566 | 3.589 | 3.537 | 3.549 | 1,236,578 | +0.01(+0.32%) |
Dec 13, 2010 | 3.532 | 3.560 | 3.526 | 3.537 | 1,398,355 | +0.04(+1.15%) |
Dec 10, 2010 | 3.480 | 3.497 | 3.440 | 3.497 | 1,617,467 | -0.02(-0.49%) |
Dec 09, 2010 | 3.509 | 3.526 | 3.474 | 3.515 | 984,287 | +0.06(+1.82%) |
Dec 08, 2010 | 3.400 | 3.457 | 3.400 | 3.452 | 1,146,609 | +0.06(+1.69%) |
Dec 07, 2010 | 3.440 | 3.452 | 3.389 | 3.394 | 1,077,814 | +0.01(+0.17%) |
Dec 06, 2010 | 3.394 | 3.400 | 3.366 | 3.389 | 1,867,796 | -0.06(-1.82%) |
Dec 03, 2010 | 3.400 | 3.469 | 3.400 | 3.452 | 1,455,775 | +0.04(+1.17%) |
Dec 02, 2010 | 3.297 | 3.411 | 3.297 | 3.411 | 3,421,520 | +0.05(+1.36%) |