Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 4.600 | 4.609 | 4.535 | 4.560 | 167,768 | +0.00(+0.00%) |
Dec 30, 2010 | 4.609 | 4.609 | 4.550 | 4.560 | 122,762 | -0.04(-0.82%) |
Dec 29, 2010 | 4.619 | 4.639 | 4.590 | 4.598 | 150,609 | -0.02(-0.47%) |
Dec 28, 2010 | 4.649 | 4.649 | 4.614 | 4.619 | 79,660 | -0.01(-0.21%) |
Dec 27, 2010 | 4.609 | 4.639 | 4.604 | 4.629 | 119,432 | +0.04(+0.87%) |
Dec 23, 2010 | 4.614 | 4.654 | 4.585 | 4.590 | 97,487 | -0.02(-0.43%) |
Dec 22, 2010 | 4.560 | 4.614 | 4.550 | 4.609 | 169,151 | +0.06(+1.42%) |
Dec 21, 2010 | 4.540 | 4.575 | 4.530 | 4.545 | 164,633 | +0.01(+0.22%) |
Dec 20, 2010 | 4.565 | 4.619 | 4.525 | 4.535 | 148,389 | -0.03(-0.65%) |
Dec 17, 2010 | 4.515 | 4.684 | 4.515 | 4.565 | 171,153 | +0.04(+0.88%) |
Dec 16, 2010 | 4.450 | 4.624 | 4.450 | 4.525 | 218,143 | +0.05(+1.11%) |
Dec 15, 2010 | 4.570 | 4.586 | 4.460 | 4.475 | 472,529 | -0.13(-2.81%) |
Dec 14, 2010 | 4.669 | 4.704 | 4.565 | 4.604 | 288,459 | -0.10(-2.22%) |
Dec 13, 2010 | 4.788 | 4.788 | 4.664 | 4.709 | 308,354 | -0.07(-1.49%) |
Dec 10, 2010 | 4.677 | 4.785 | 4.677 | 4.780 | 227,240 | +0.09(+2.00%) |
Dec 09, 2010 | 4.691 | 4.736 | 4.652 | 4.686 | 153,438 | -0.02(-0.42%) |
Dec 08, 2010 | 4.691 | 4.721 | 4.691 | 4.706 | 149,266 | +0.01(+0.32%) |
Dec 07, 2010 | 4.766 | 4.770 | 4.677 | 4.691 | 195,508 | -0.05(-1.14%) |
Dec 06, 2010 | 4.691 | 4.770 | 4.686 | 4.746 | 216,469 | +0.03(+0.73%) |
Dec 03, 2010 | 4.691 | 4.810 | 4.691 | 4.711 | 190,148 | +0.01(+0.21%) |
Dec 02, 2010 | 4.721 | 4.758 | 4.682 | 4.701 | 153,419 | +0.01(+0.16%) |
Dec 01, 2010 | 4.691 | 4.726 | 4.672 | 4.694 | 246,726 | +0.03(+0.69%) |
Nov 30, 2010 | 4.647 | 4.677 | 4.617 | 4.662 | 188,964 | +0.02(+0.42%) |
Nov 29, 2010 | 4.642 | 4.652 | 4.588 | 4.642 | 139,056 | -0.01(-0.17%) |
Nov 26, 2010 | 4.617 | 4.691 | 4.617 | 4.650 | 51,150 | -0.01(-0.15%) |
Nov 24, 2010 | 4.652 | 4.657 | 4.657 | 4.657 | 120,748 | +0.02(+0.43%) |
Nov 23, 2010 | 4.593 | 4.647 | 4.578 | 4.637 | 175,502 | +0.03(+0.64%) |
Nov 22, 2010 | 4.489 | 4.607 | 4.489 | 4.607 | 155,185 | +0.02(+0.54%) |
Nov 19, 2010 | 4.553 | 4.583 | 4.524 | 4.583 | 140,028 | +0.04(+0.87%) |
Nov 18, 2010 | 4.548 | 4.583 | 4.530 | 4.543 | 167,863 | +0.05(+1.10%) |
Nov 17, 2010 | 4.474 | 4.523 | 4.474 | 4.494 | 270,459 | +0.00(+0.11%) |
Nov 16, 2010 | 4.622 | 4.637 | 4.445 | 4.489 | 368,190 | -0.17(-3.61%) |
Nov 15, 2010 | 4.701 | 4.701 | 4.642 | 4.657 | 198,070 | -0.01(-0.21%) |
Nov 12, 2010 | 4.691 | 4.737 | 4.657 | 4.667 | 214,606 | -0.06(-1.36%) |
Nov 11, 2010 | 4.726 | 4.761 | 4.716 | 4.731 | 149,716 | -0.03(-0.62%) |
Nov 10, 2010 | 4.775 | 4.785 | 4.726 | 4.761 | 159,239 | -0.01(-0.24%) |
Nov 09, 2010 | 4.772 | 4.821 | 4.748 | 4.772 | 243,930 | +0.00(+0.00%) |
Nov 08, 2010 | 4.738 | 4.816 | 4.738 | 4.772 | 230,569 | +0.02(+0.41%) |
Nov 05, 2010 | 4.718 | 4.758 | 4.708 | 4.753 | 146,699 | +0.05(+1.04%) |
Nov 04, 2010 | 4.694 | 4.723 | 4.674 | 4.704 | 129,618 | +0.02(+0.52%) |
Nov 03, 2010 | 4.674 | 4.684 | 4.635 | 4.679 | 83,783 | +0.01(+0.32%) |
Nov 02, 2010 | 4.664 | 4.669 | 4.625 | 4.664 | 172,817 | +0.02(+0.53%) |
Nov 01, 2010 | 4.620 | 4.669 | 4.610 | 4.640 | 219,734 | +0.05(+1.07%) |
Oct 29, 2010 | 4.605 | 4.620 | 4.581 | 4.591 | 130,339 | +0.02(+0.43%) |
Oct 28, 2010 | 4.601 | 4.610 | 4.556 | 4.571 | 158,890 | -0.01(-0.32%) |
Oct 27, 2010 | 4.586 | 4.605 | 4.571 | 4.586 | 137,398 | -0.02(-0.53%) |
Oct 25, 2010 | 4.640 | 4.655 | 4.586 | 4.610 | 251,135 | -0.03(-0.63%) |
Oct 22, 2010 | 4.586 | 4.645 | 4.586 | 4.640 | 190,707 | +0.05(+1.07%) |
Oct 21, 2010 | 4.581 | 4.625 | 4.581 | 4.591 | 216,447 | +0.00(+0.11%) |
Oct 20, 2010 | 4.566 | 4.615 | 4.566 | 4.586 | 191,618 | +0.01(+0.21%) |
Oct 19, 2010 | 4.556 | 4.601 | 4.542 | 4.576 | 153,931 | -0.02(-0.43%) |
Oct 18, 2010 | 4.596 | 4.601 | 4.566 | 4.596 | 110,546 | +0.00(+0.00%) |
Oct 15, 2010 | 4.596 | 4.605 | 4.561 | 4.596 | 268,871 | +0.00(+0.00%) |
Oct 14, 2010 | 4.596 | 4.605 | 4.571 | 4.596 | 108,741 | +0.02(+0.54%) |
Oct 13, 2010 | 4.547 | 4.591 | 4.547 | 4.571 | 254,363 | +0.05(+1.05%) |
Oct 12, 2010 | 4.534 | 4.543 | 4.509 | 4.524 | 182,590 | -0.00(-0.11%) |
Oct 11, 2010 | 4.568 | 4.582 | 4.509 | 4.529 | 241,221 | -0.01(-0.21%) |
Oct 08, 2010 | 4.538 | 4.568 | 4.529 | 4.538 | 160,888 | +0.02(+0.43%) |
Oct 07, 2010 | 4.524 | 4.543 | 4.504 | 4.519 | 205,436 | +0.01(+0.22%) |
Oct 06, 2010 | 4.534 | 4.573 | 4.504 | 4.509 | 269,827 | -0.03(-0.75%) |
Oct 05, 2010 | 4.558 | 4.577 | 4.538 | 4.543 | 320,082 | +0.00(+0.00%) |
Oct 04, 2010 | 4.534 | 4.582 | 4.514 | 4.543 | 151,064 | -0.00(-0.11%) |
Oct 01, 2010 | 4.548 | 4.592 | 4.543 | 4.548 | 126,727 | +0.00(+0.11%) |
Sep 30, 2010 | 4.597 | 4.597 | 4.543 | 4.543 | 242,246 | -0.01(-0.32%) |
Sep 29, 2010 | 4.538 | 4.568 | 4.514 | 4.558 | 185,272 | +0.00(+0.11%) |
Sep 28, 2010 | 4.514 | 4.553 | 4.495 | 4.553 | 171,527 | +0.02(+0.43%) |
Sep 27, 2010 | 4.485 | 4.543 | 4.475 | 4.534 | 315,848 | +0.07(+1.64%) |
Sep 24, 2010 | 4.504 | 4.534 | 4.456 | 4.461 | 278,845 | -0.02(-0.43%) |
Sep 23, 2010 | 4.461 | 4.514 | 4.461 | 4.480 | 238,613 | -0.01(-0.22%) |
Sep 22, 2010 | 4.480 | 4.500 | 4.470 | 4.490 | 131,931 | +0.01(+0.33%) |
Sep 21, 2010 | 4.490 | 4.504 | 4.461 | 4.475 | 151,439 | -0.01(-0.33%) |
Sep 20, 2010 | 4.446 | 4.495 | 4.436 | 4.490 | 196,517 | +0.05(+1.21%) |
Sep 17, 2010 | 4.436 | 4.485 | 4.431 | 4.436 | 141,373 | -0.02(-0.44%) |
Sep 15, 2010 | 4.436 | 4.470 | 4.431 | 4.456 | 229,161 | +0.01(+0.22%) |
Sep 14, 2010 | 4.470 | 4.485 | 4.441 | 4.446 | 164,660 | -0.02(-0.54%) |
Sep 13, 2010 | 4.485 | 4.490 | 4.446 | 4.470 | 197,072 | +0.01(+0.29%) |
Sep 10, 2010 | 4.428 | 4.462 | 4.428 | 4.457 | 228,798 | +0.02(+0.44%) |
Sep 09, 2010 | 4.448 | 4.457 | 4.428 | 4.438 | 114,110 | +0.03(+0.66%) |
Sep 08, 2010 | 4.419 | 4.448 | 4.404 | 4.409 | 143,722 | +0.01(+0.22%) |
Sep 07, 2010 | 4.409 | 4.419 | 4.375 | 4.399 | 121,037 | -0.02(-0.55%) |
Sep 03, 2010 | 4.366 | 4.443 | 4.366 | 4.424 | 127,799 | +0.07(+1.67%) |
Sep 02, 2010 | 4.346 | 4.380 | 4.327 | 4.351 | 146,711 | +0.03(+0.67%) |
Sep 01, 2010 | 4.341 | 4.393 | 4.322 | 4.322 | 135,525 | +0.00(+0.11%) |
Aug 31, 2010 | 4.312 | 4.322 | 4.269 | 4.317 | 131,061 | +0.05(+1.13%) |
Aug 30, 2010 | 4.264 | 4.305 | 4.264 | 4.269 | 128,325 | -0.02(-0.45%) |
Aug 27, 2010 | 4.288 | 4.293 | 4.259 | 4.288 | 148,143 | +0.04(+1.03%) |
Aug 26, 2010 | 4.269 | 4.293 | 4.230 | 4.245 | 193,384 | -0.04(-0.90%) |
Aug 25, 2010 | 4.269 | 4.298 | 4.230 | 4.283 | 181,184 | -0.02(-0.45%) |
Aug 24, 2010 | 4.254 | 4.303 | 4.235 | 4.303 | 171,578 | +0.00(+0.00%) |
Aug 23, 2010 | 4.317 | 4.337 | 4.303 | 4.303 | 146,614 | -0.03(-0.67%) |
Aug 20, 2010 | 4.288 | 4.332 | 4.279 | 4.332 | 127,868 | +0.02(+0.56%) |
Aug 19, 2010 | 4.288 | 4.327 | 4.288 | 4.308 | 125,605 | -0.00(-0.00%) |
Aug 18, 2010 | 4.240 | 4.317 | 4.240 | 4.308 | 171,574 | +0.04(+1.02%) |
Aug 17, 2010 | 4.322 | 4.346 | 4.245 | 4.264 | 231,948 | -0.05(-1.23%) |
Aug 16, 2010 | 4.303 | 4.351 | 4.283 | 4.317 | 177,457 | -0.00(-0.11%) |
Aug 13, 2010 | 4.322 | 4.346 | 4.283 | 4.322 | 132,228 | +0.04(+1.02%) |
Aug 12, 2010 | 4.167 | 4.303 | 4.167 | 4.279 | 146,163 | -0.02(-0.45%) |
Aug 11, 2010 | 4.351 | 4.366 | 4.235 | 4.298 | 214,257 | -0.08(-1.81%) |
Aug 10, 2010 | 4.401 | 4.415 | 4.353 | 4.377 | 183,617 | -0.05(-1.19%) |
Aug 09, 2010 | 4.391 | 4.430 | 4.387 | 4.430 | 183,036 | +0.04(+0.98%) |
Aug 06, 2010 | 4.387 | 4.411 | 4.291 | 4.387 | 137,650 | +0.05(+1.22%) |
Aug 05, 2010 | 4.295 | 4.334 | 4.281 | 4.334 | 198,303 | +0.01(+0.33%) |
Aug 04, 2010 | 4.305 | 4.334 | 4.291 | 4.319 | 137,523 | +0.00(+0.11%) |
Aug 03, 2010 | 4.281 | 4.315 | 4.281 | 4.315 | 129,397 | +0.00(+0.11%) |
Aug 02, 2010 | 4.286 | 4.319 | 4.247 | 4.310 | 194,229 | +0.05(+1.20%) |
Jul 30, 2010 | 4.259 | 4.305 | 4.204 | 4.259 | 156,147 | +0.02(+0.49%) |
Jul 29, 2010 | 4.209 | 4.247 | 4.185 | 4.238 | 166,682 | +0.04(+0.91%) |
Jul 28, 2010 | 4.238 | 4.281 | 4.199 | 4.199 | 226,825 | -0.05(-1.27%) |
Jul 27, 2010 | 4.300 | 4.310 | 4.219 | 4.253 | 336,139 | -0.03(-0.76%) |
Jul 26, 2010 | 4.238 | 4.300 | 4.223 | 4.286 | 216,339 | +0.07(+1.71%) |
Jul 23, 2010 | 4.175 | 4.223 | 4.161 | 4.214 | 149,723 | +0.02(+0.57%) |
Jul 22, 2010 | 4.099 | 4.190 | 4.094 | 4.190 | 170,845 | +0.12(+2.95%) |
Jul 21, 2010 | 4.084 | 4.103 | 4.065 | 4.070 | 202,824 | -0.00(-0.12%) |
Jul 20, 2010 | 4.036 | 4.079 | 4.031 | 4.075 | 140,544 | -0.00(-0.12%) |
Jul 19, 2010 | 4.055 | 4.089 | 4.055 | 4.079 | 111,867 | +0.02(+0.47%) |
Jul 16, 2010 | 4.060 | 4.094 | 4.051 | 4.060 | 145,181 | -0.03(-0.82%) |
Jul 15, 2010 | 4.094 | 4.103 | 4.041 | 4.094 | 178,123 | +0.02(+0.59%) |
Jul 14, 2010 | 4.075 | 4.113 | 4.060 | 4.070 | 162,768 | -0.02(-0.53%) |
Jul 13, 2010 | 4.123 | 4.142 | 4.084 | 4.091 | 244,120 | +0.01(+0.13%) |
Jul 12, 2010 | 4.076 | 4.091 | 4.043 | 4.086 | 164,221 | +0.02(+0.59%) |
Jul 09, 2010 | 4.062 | 4.086 | 4.054 | 4.062 | 167,150 | +0.00(+0.12%) |
Jul 08, 2010 | 4.019 | 4.057 | 3.991 | 4.057 | 150,590 | +0.07(+1.67%) |
Jul 07, 2010 | 3.953 | 4.015 | 3.948 | 3.991 | 174,722 | +0.06(+1.58%) |
Jul 06, 2010 | 3.938 | 4.024 | 3.929 | 3.929 | 140,036 | +0.01(+0.24%) |
Jul 02, 2010 | 3.919 | 3.981 | 3.911 | 3.919 | 103,131 | +0.00(+0.12%) |
Jul 01, 2010 | 3.991 | 3.991 | 3.857 | 3.915 | 288,525 | -0.08(-1.91%) |
Jun 30, 2010 | 4.067 | 4.067 | 3.967 | 3.991 | 196,330 | -0.05(-1.18%) |
Jun 29, 2010 | 4.091 | 4.124 | 4.005 | 4.038 | 201,441 | -0.05(-1.17%) |
Jun 25, 2010 | 4.086 | 4.129 | 4.072 | 4.086 | 215,657 | +0.00(+0.12%) |
Jun 24, 2010 | 4.110 | 4.136 | 4.076 | 4.081 | 174,657 | -0.04(-1.04%) |
Jun 23, 2010 | 4.095 | 4.143 | 4.086 | 4.124 | 146,290 | +0.03(+0.70%) |
Jun 22, 2010 | 4.119 | 4.129 | 4.072 | 4.095 | 179,772 | +0.01(+0.35%) |
Jun 21, 2010 | 4.115 | 4.153 | 4.081 | 4.081 | 127,032 | -0.01(-0.23%) |
Jun 18, 2010 | 4.091 | 4.138 | 4.072 | 4.091 | 191,769 | +0.00(+0.00%) |
Jun 17, 2010 | 4.076 | 4.100 | 4.029 | 4.091 | 214,928 | +0.02(+0.45%) |
Jun 16, 2010 | 4.034 | 4.119 | 4.034 | 4.072 | 283,265 | -0.02(-0.56%) |
Jun 15, 2010 | 4.043 | 4.095 | 4.015 | 4.095 | 163,511 | +0.09(+2.14%) |
Jun 14, 2010 | 4.053 | 4.067 | 3.991 | 4.010 | 156,667 | +0.00(+0.12%) |
Jun 11, 2010 | 3.948 | 4.005 | 3.938 | 4.005 | 94,280 | +0.04(+0.92%) |
Jun 10, 2010 | 3.954 | 3.983 | 3.921 | 3.969 | 165,620 | +0.07(+1.70%) |
Jun 09, 2010 | 3.964 | 3.988 | 3.874 | 3.902 | 339,688 | -0.02(-0.60%) |
Jun 08, 2010 | 3.902 | 3.950 | 3.879 | 3.926 | 157,607 | +0.02(+0.48%) |
Jun 07, 2010 | 3.969 | 3.979 | 3.907 | 3.907 | 182,272 | -0.03(-0.72%) |
Jun 04, 2010 | 3.936 | 4.039 | 3.921 | 3.936 | 254,399 | -0.11(-2.69%) |
Jun 03, 2010 | 4.058 | 4.068 | 3.988 | 4.044 | 214,757 | +0.03(+0.71%) |
Jun 02, 2010 | 3.992 | 4.016 | 3.945 | 4.016 | 247,626 | +0.05(+1.19%) |
Jun 01, 2010 | 3.893 | 3.997 | 3.893 | 3.969 | 286,290 | +0.03(+0.72%) |
May 28, 2010 | 3.940 | 3.978 | 3.921 | 3.940 | 224,530 | +0.02(+0.60%) |
May 27, 2010 | 3.888 | 3.928 | 3.814 | 3.917 | 162,644 | +0.13(+3.50%) |
May 26, 2010 | 3.879 | 3.917 | 3.780 | 3.784 | 2,751 | -0.04(-1.11%) |
May 25, 2010 | 3.794 | 3.827 | 3.638 | 3.827 | 397,550 | -0.05(-1.34%) |
May 24, 2010 | 3.784 | 3.893 | 3.784 | 3.879 | 243,247 | +0.02(+0.61%) |
May 21, 2010 | 3.628 | 3.863 | 3.543 | 3.855 | 392,453 | +0.13(+3.55%) |
May 20, 2010 | 3.794 | 3.841 | 3.685 | 3.723 | 705,686 | -0.29(-7.29%) |
May 19, 2010 | 4.054 | 4.091 | 3.921 | 4.016 | 311,014 | -0.03(-0.70%) |
May 18, 2010 | 4.120 | 4.172 | 4.021 | 4.044 | 271,976 | -0.01(-0.35%) |
May 17, 2010 | 4.172 | 4.172 | 4.006 | 4.058 | 330,572 | -0.08(-1.83%) |
May 14, 2010 | 4.134 | 4.233 | 4.073 | 4.134 | 412,220 | -0.10(-2.34%) |
May 13, 2010 | 4.290 | 4.309 | 4.233 | 4.233 | 246,995 | -0.03(-0.64%) |
May 12, 2010 | 4.247 | 4.290 | 4.205 | 4.260 | 257,938 | +0.07(+1.62%) |
May 11, 2010 | 4.174 | 4.221 | 4.145 | 4.192 | 286,558 | +0.08(+1.82%) |
May 10, 2010 | 4.070 | 4.136 | 4.038 | 4.117 | 389,293 | +0.26(+6.81%) |
May 07, 2010 | 4.122 | 4.122 | 3.832 | 3.855 | 562,354 | -0.26(-6.38%) |
May 06, 2010 | 4.239 | 4.286 | 3.165 | 4.117 | 1,503,670 | -0.20(-4.67%) |
May 05, 2010 | 4.327 | 4.375 | 4.300 | 4.319 | 285,912 | -0.13(-2.85%) |
May 04, 2010 | 4.432 | 4.464 | 4.394 | 4.446 | 320,027 | +0.00(+0.00%) |
May 03, 2010 | 4.394 | 4.469 | 4.394 | 4.446 | 208,668 | +0.07(+1.61%) |
Apr 30, 2010 | 4.436 | 4.450 | 4.366 | 4.375 | 226,594 | -0.04(-0.85%) |
Apr 29, 2010 | 4.446 | 4.455 | 4.408 | 4.413 | 342,588 | -0.01(-0.21%) |
Apr 28, 2010 | 4.478 | 4.478 | 4.422 | 4.422 | 553,411 | -0.03(-0.74%) |
Apr 27, 2010 | 4.488 | 4.549 | 4.441 | 4.455 | 443,811 | -0.01(-0.21%) |
Apr 26, 2010 | 4.422 | 4.488 | 4.399 | 4.464 | 210,950 | +0.07(+1.49%) |
Apr 23, 2010 | 4.338 | 4.408 | 4.338 | 4.399 | 191,903 | +0.08(+1.74%) |
Apr 22, 2010 | 4.314 | 4.347 | 4.305 | 4.324 | 325,573 | +0.01(+0.22%) |
Apr 21, 2010 | 4.361 | 4.399 | 4.314 | 4.314 | 315,301 | +0.00(+0.00%) |
Apr 20, 2010 | 4.314 | 4.502 | 4.291 | 4.314 | 358,392 | +0.00(+0.00%) |
Apr 19, 2010 | 4.296 | 4.314 | 4.272 | 4.314 | 186,736 | +0.02(+0.44%) |
Apr 16, 2010 | 4.347 | 4.356 | 4.253 | 4.296 | 366,683 | -0.05(-1.19%) |
Apr 15, 2010 | 4.324 | 4.371 | 4.291 | 4.347 | 368,975 | +0.01(+0.22%) |
Apr 14, 2010 | 4.446 | 4.450 | 4.333 | 4.338 | 465,524 | -0.06(-1.39%) |
Apr 13, 2010 | 4.389 | 4.427 | 4.371 | 4.399 | 289,228 | +0.03(+0.71%) |
Apr 12, 2010 | 4.326 | 4.368 | 4.326 | 4.368 | 367,938 | +0.07(+1.52%) |
Apr 09, 2010 | 4.247 | 4.307 | 4.233 | 4.302 | 482,343 | +0.08(+1.87%) |
Apr 08, 2010 | 4.153 | 4.223 | 4.121 | 4.223 | 331,962 | +0.08(+2.02%) |
Apr 07, 2010 | 4.149 | 4.158 | 4.111 | 4.139 | 250,682 | +0.01(+0.34%) |
Apr 06, 2010 | 4.070 | 4.136 | 4.070 | 4.125 | 277,904 | +0.03(+0.80%) |
Apr 05, 2010 | 4.074 | 4.121 | 4.065 | 4.093 | 240,230 | -0.00(-0.11%) |
Apr 01, 2010 | 4.070 | 4.098 | 4.098 | 4.098 | 366,174 | +0.04(+0.92%) |
Mar 31, 2010 | 4.070 | 4.093 | 4.051 | 4.060 | 176,745 | -0.01(-0.34%) |
Mar 30, 2010 | 4.051 | 4.111 | 4.046 | 4.074 | 265,364 | +0.02(+0.46%) |
Mar 29, 2010 | 4.042 | 4.093 | 4.009 | 4.056 | 221,375 | +0.01(+0.35%) |
Mar 26, 2010 | 4.042 | 4.070 | 3.995 | 4.042 | 271,160 | +0.01(+0.24%) |
Mar 25, 2010 | 4.028 | 4.051 | 4.028 | 4.032 | 252,280 | +0.01(+0.23%) |
Mar 24, 2010 | 4.028 | 4.037 | 4.014 | 4.023 | 221,214 | -0.01(-0.35%) |
Mar 23, 2010 | 4.000 | 4.037 | 3.990 | 4.037 | 171,077 | +0.05(+1.17%) |
Mar 22, 2010 | 3.986 | 4.028 | 3.967 | 3.990 | 246,013 | -0.00(-0.12%) |
Mar 19, 2010 | 4.023 | 4.032 | 3.981 | 3.995 | 294,741 | -0.02(-0.46%) |
Mar 18, 2010 | 3.981 | 4.037 | 3.981 | 4.014 | 185,501 | +0.03(+0.70%) |
Mar 17, 2010 | 4.018 | 4.037 | 3.986 | 3.986 | 391,268 | -0.03(-0.81%) |
Mar 16, 2010 | 3.995 | 4.051 | 3.990 | 4.018 | 269,719 | +0.01(+0.35%) |
Mar 15, 2010 | 4.014 | 4.018 | 3.986 | 4.004 | 171,133 | -0.02(-0.46%) |
Mar 12, 2010 | 4.018 | 4.023 | 3.990 | 4.023 | 91,307 | +0.02(+0.47%) |
Mar 11, 2010 | 3.981 | 4.023 | 3.962 | 4.004 | 213,689 | +0.01(+0.19%) |
Mar 10, 2010 | 4.001 | 4.020 | 3.983 | 3.997 | 337,634 | +0.00(+0.00%) |
Mar 09, 2010 | 3.969 | 4.020 | 3.969 | 3.997 | 192,329 | -0.01(-0.35%) |
Mar 08, 2010 | 4.006 | 4.043 | 3.969 | 4.011 | 320,664 | -0.04(-1.03%) |
Mar 05, 2010 | 3.914 | 4.052 | 3.872 | 4.052 | 217,287 | +0.17(+4.40%) |
Mar 04, 2010 | 3.872 | 3.960 | 3.872 | 3.881 | 153,554 | -0.02(-0.59%) |
Mar 03, 2010 | 3.932 | 3.974 | 3.890 | 3.904 | 215,353 | +0.00(+0.00%) |
Mar 02, 2010 | 3.886 | 3.914 | 3.871 | 3.904 | 125,044 | +0.02(+0.60%) |
Mar 01, 2010 | 3.826 | 3.881 | 3.807 | 3.881 | 272,095 | +0.10(+2.56%) |
Feb 26, 2010 | 3.793 | 3.803 | 3.752 | 3.784 | 181,586 | +0.02(+0.61%) |
Feb 25, 2010 | 3.784 | 3.798 | 3.678 | 3.761 | 419,718 | -0.01(-0.32%) |
Feb 24, 2010 | 3.784 | 3.812 | 3.766 | 3.773 | 191,872 | +0.02(+0.44%) |
Feb 23, 2010 | 3.752 | 3.775 | 3.701 | 3.756 | 280,203 | +0.03(+0.74%) |
Feb 22, 2010 | 3.849 | 3.853 | 3.724 | 3.729 | 215,768 | -0.08(-2.06%) |
Feb 19, 2010 | 3.844 | 3.853 | 3.752 | 3.807 | 232,738 | +0.03(+0.73%) |
Feb 18, 2010 | 3.715 | 3.807 | 3.715 | 3.780 | 172,810 | +0.05(+1.36%) |
Feb 17, 2010 | 3.743 | 3.752 | 3.720 | 3.729 | 164,635 | -0.01(-0.25%) |
Feb 16, 2010 | 3.669 | 3.756 | 3.669 | 3.738 | 173,838 | +0.08(+2.15%) |
Feb 12, 2010 | 3.659 | 3.659 | 3.659 | 3.659 | 146,520 | -0.01(-0.38%) |
Feb 11, 2010 | 3.650 | 3.710 | 3.636 | 3.673 | 156,907 | +0.01(+0.18%) |
Feb 10, 2010 | 3.701 | 3.706 | 3.641 | 3.667 | 152,093 | -0.01(-0.22%) |
Feb 09, 2010 | 3.629 | 3.684 | 3.629 | 3.675 | 165,554 | +0.07(+2.01%) |
Feb 08, 2010 | 3.712 | 3.712 | 3.592 | 3.603 | 256,924 | -0.07(-1.85%) |
Feb 05, 2010 | 3.689 | 3.712 | 3.547 | 3.670 | 427,633 | -0.02(-0.50%) |
Feb 04, 2010 | 3.799 | 3.826 | 3.689 | 3.689 | 280,606 | -0.16(-4.28%) |
Feb 03, 2010 | 3.913 | 3.954 | 3.826 | 3.854 | 294,794 | -0.04(-0.94%) |
Feb 02, 2010 | 3.822 | 3.909 | 3.794 | 3.890 | 304,058 | +0.16(+4.17%) |
Feb 01, 2010 | 3.675 | 3.785 | 3.675 | 3.735 | 221,031 | +0.07(+2.00%) |
Jan 29, 2010 | 3.762 | 3.762 | 3.647 | 3.661 | 198,156 | -0.11(-2.80%) |
Jan 28, 2010 | 3.762 | 3.780 | 3.670 | 3.767 | 218,137 | +0.02(+0.61%) |
Jan 27, 2010 | 3.835 | 3.835 | 3.634 | 3.744 | 333,746 | -0.06(-1.68%) |
Jan 26, 2010 | 3.739 | 3.858 | 3.739 | 3.808 | 173,386 | +0.02(+0.61%) |
Jan 25, 2010 | 3.780 | 3.840 | 3.739 | 3.785 | 208,646 | +0.03(+0.73%) |
Jan 22, 2010 | 3.854 | 3.899 | 3.757 | 3.757 | 265,651 | -0.14(-3.64%) |
Jan 21, 2010 | 3.996 | 4.032 | 3.872 | 3.899 | 257,227 | -0.11(-2.63%) |
Jan 20, 2010 | 3.987 | 4.032 | 3.982 | 4.005 | 160,131 | -0.04(-0.93%) |
Jan 19, 2010 | 3.987 | 4.060 | 3.968 | 4.042 | 158,241 | +0.04(+0.94%) |
Jan 15, 2010 | 3.982 | 4.005 | 4.005 | 4.005 | 157,128 | +0.04(+1.04%) |
Jan 14, 2010 | 3.973 | 4.009 | 3.964 | 3.964 | 231,596 | -0.01(-0.35%) |
Jan 13, 2010 | 4.032 | 4.037 | 3.954 | 3.977 | 189,839 | -0.02(-0.61%) |
Jan 12, 2010 | 4.016 | 4.052 | 3.993 | 4.002 | 211,875 | -0.05(-1.35%) |
Jan 11, 2010 | 4.011 | 4.075 | 4.011 | 4.057 | 248,529 | +0.05(+1.25%) |
Jan 08, 2010 | 3.970 | 4.016 | 3.957 | 4.006 | 336,569 | +0.04(+1.03%) |
Jan 07, 2010 | 3.884 | 3.966 | 3.856 | 3.966 | 301,664 | +0.07(+1.75%) |
Jan 06, 2010 | 3.797 | 3.906 | 3.797 | 3.897 | 267,426 | +0.06(+1.66%) |
Jan 05, 2010 | 3.802 | 3.834 | 3.788 | 3.834 | 242,840 | +0.05(+1.20%) |