Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 4.698 | 4.726 | 4.632 | 4.648 | 7,110,000 | -0.04(-0.77%) |
May 23, 2011 | 4.759 | 4.785 | 4.673 | 4.684 | 4,697,760 | -0.17(-3.48%) |
May 20, 2011 | 4.860 | 4.876 | 4.772 | 4.853 | 4,874,290 | -0.01(-0.22%) |
May 19, 2011 | 4.772 | 4.946 | 4.721 | 4.864 | 9,421,070 | +0.13(+2.80%) |
May 18, 2011 | 4.685 | 4.744 | 4.642 | 4.731 | 6,974,770 | +0.07(+1.41%) |
May 17, 2011 | 4.650 | 4.769 | 4.626 | 4.665 | 7,043,240 | -0.01(-0.32%) |
May 16, 2011 | 4.664 | 4.780 | 4.645 | 4.680 | 9,255,270 | -0.02(-0.34%) |
May 13, 2011 | 4.724 | 4.792 | 4.677 | 4.696 | 5,440,090 | -0.00(-0.11%) |
May 12, 2011 | 4.558 | 4.735 | 4.558 | 4.701 | 6,030,010 | +0.09(+2.04%) |
May 11, 2011 | 4.732 | 4.732 | 4.543 | 4.607 | 3,563,630 | -0.11(-2.41%) |
May 10, 2011 | 4.772 | 4.786 | 4.685 | 4.721 | 4,681,560 | -0.02(-0.48%) |
May 09, 2011 | 4.654 | 4.782 | 4.617 | 4.744 | 8,110,390 | +0.09(+2.00%) |
May 06, 2011 | 4.660 | 4.750 | 4.607 | 4.651 | 8,922,650 | +0.03(+0.69%) |
May 05, 2011 | 4.350 | 4.709 | 4.300 | 4.619 | 15,543,720 | +0.20(+4.57%) |
May 04, 2011 | 4.501 | 4.528 | 4.410 | 4.417 | 10,006,750 | -0.11(-2.34%) |
May 03, 2011 | 4.637 | 4.700 | 4.350 | 4.523 | 17,073,890 | -0.10(-2.21%) |
May 02, 2011 | 4.680 | 4.921 | 4.623 | 4.625 | 11,759,810 | -0.25(-5.03%) |
Apr 29, 2011 | 4.777 | 4.900 | 4.774 | 4.870 | 12,901,170 | +0.09(+1.95%) |
Apr 28, 2011 | 4.491 | 4.850 | 4.466 | 4.777 | 37,180,908 | +0.60(+14.47%) |
Apr 27, 2011 | 4.103 | 4.175 | 3.980 | 4.173 | 10,208,790 | +0.06(+1.41%) |
Apr 26, 2011 | 4.097 | 4.196 | 4.095 | 4.115 | 9,427,670 | +0.03(+0.71%) |
Apr 25, 2011 | 4.060 | 4.097 | 3.941 | 4.086 | 5,823,340 | +0.04(+1.09%) |
Apr 21, 2011 | 4.068 | 4.093 | 3.991 | 4.042 | 3,634,240 | +0.01(+0.30%) |
Apr 20, 2011 | 3.907 | 4.031 | 3.877 | 4.030 | 8,915,400 | +0.15(+3.95%) |
Apr 19, 2011 | 3.930 | 3.948 | 3.829 | 3.877 | 6,340,770 | -0.05(-1.17%) |
Apr 18, 2011 | 3.996 | 3.996 | 3.882 | 3.923 | 5,423,080 | -0.14(-3.37%) |
Apr 15, 2011 | 3.994 | 4.061 | 3.921 | 4.060 | 7,931,170 | +0.04(+1.10%) |
Apr 14, 2011 | 3.990 | 4.062 | 3.924 | 4.016 | 6,037,740 | -0.01(-0.32%) |
Apr 13, 2011 | 3.852 | 4.067 | 3.852 | 4.029 | 15,216,720 | +0.24(+6.36%) |
Apr 12, 2011 | 3.870 | 3.909 | 3.758 | 3.788 | 7,980,420 | -0.12(-3.02%) |
Apr 11, 2011 | 3.973 | 4.010 | 3.852 | 3.906 | 6,899,480 | -0.05(-1.26%) |
Apr 08, 2011 | 4.007 | 4.022 | 3.920 | 3.956 | 7,313,240 | -0.02(-0.63%) |
Apr 07, 2011 | 4.175 | 4.199 | 3.927 | 3.981 | 16,742,660 | -0.22(-5.21%) |
Apr 06, 2011 | 4.458 | 4.488 | 4.169 | 4.200 | 12,353,090 | -0.25(-5.60%) |
Apr 05, 2011 | 4.332 | 4.450 | 4.289 | 4.449 | 8,705,510 | +0.10(+2.30%) |
Apr 04, 2011 | 4.179 | 4.357 | 4.157 | 4.349 | 17,965,140 | +0.27(+6.65%) |
Apr 01, 2011 | 4.453 | 4.490 | 3.903 | 4.078 | 32,045,210 | -0.34(-7.63%) |
Mar 31, 2011 | 4.315 | 4.435 | 4.290 | 4.415 | 9,744,460 | +0.12(+2.67%) |
Mar 30, 2011 | 4.337 | 4.404 | 4.297 | 4.300 | 4,915,570 | -0.04(-0.92%) |
Mar 29, 2011 | 4.229 | 4.360 | 4.185 | 4.340 | 6,886,710 | +0.11(+2.58%) |
Mar 28, 2011 | 4.300 | 4.307 | 4.211 | 4.231 | 4,668,390 | -0.07(-1.72%) |
Mar 25, 2011 | 4.203 | 4.320 | 4.203 | 4.305 | 5,692,780 | +0.13(+3.21%) |
Mar 24, 2011 | 4.128 | 4.213 | 4.098 | 4.171 | 6,982,290 | +0.07(+1.68%) |
Mar 23, 2011 | 4.206 | 4.210 | 4.060 | 4.102 | 9,496,670 | -0.13(-3.03%) |
Mar 22, 2011 | 4.394 | 4.394 | 4.190 | 4.230 | 6,069,170 | -0.15(-3.38%) |
Mar 21, 2011 | 4.322 | 4.383 | 4.253 | 4.378 | 5,877,050 | +0.15(+3.50%) |
Mar 18, 2011 | 4.191 | 4.245 | 4.169 | 4.230 | 9,347,160 | +0.09(+2.05%) |
Mar 17, 2011 | 4.154 | 4.221 | 4.111 | 4.145 | 5,379,600 | +0.04(+1.02%) |
Mar 16, 2011 | 4.224 | 4.265 | 4.092 | 4.103 | 9,654,490 | -0.12(-2.86%) |
Mar 15, 2011 | 4.142 | 4.297 | 4.075 | 4.224 | 10,458,540 | -0.14(-3.16%) |
Mar 14, 2011 | 4.281 | 4.365 | 4.275 | 4.362 | 4,585,300 | +0.06(+1.44%) |
Mar 11, 2011 | 4.199 | 4.321 | 4.169 | 4.300 | 6,256,720 | +0.08(+2.02%) |
Mar 10, 2011 | 4.299 | 4.346 | 4.202 | 4.215 | 6,668,580 | -0.11(-2.45%) |
Mar 09, 2011 | 4.325 | 4.395 | 4.270 | 4.321 | 4,669,790 | -0.01(-0.16%) |
Mar 08, 2011 | 4.390 | 4.399 | 4.291 | 4.328 | 5,256,810 | +0.02(+0.39%) |
Mar 07, 2011 | 4.337 | 4.362 | 4.161 | 4.311 | 6,979,480 | -0.01(-0.32%) |
Mar 04, 2011 | 4.240 | 4.341 | 4.228 | 4.325 | 7,800,990 | +0.10(+2.42%) |
Mar 03, 2011 | 4.072 | 4.250 | 4.063 | 4.223 | 10,791,950 | +0.19(+4.61%) |
Mar 02, 2011 | 3.960 | 4.043 | 3.872 | 4.037 | 6,683,470 | +0.07(+1.76%) |
Mar 01, 2011 | 4.100 | 4.120 | 3.963 | 3.967 | 7,424,050 | -0.12(-2.86%) |
Feb 28, 2011 | 4.196 | 4.196 | 4.023 | 4.084 | 6,250,950 | -0.07(-1.59%) |
Feb 25, 2011 | 4.078 | 4.202 | 4.078 | 4.150 | 12,635,570 | +0.07(+1.77%) |
Feb 24, 2011 | 4.045 | 4.175 | 4.028 | 4.078 | 9,243,470 | +0.09(+2.26%) |
Feb 23, 2011 | 3.950 | 4.025 | 3.804 | 3.988 | 11,265,260 | +0.03(+0.68%) |
Feb 22, 2011 | 4.111 | 4.119 | 3.942 | 3.961 | 9,536,610 | -0.21(-5.01%) |
Feb 18, 2011 | 4.148 | 4.199 | 4.118 | 4.170 | 6,634,150 | +0.04(+0.94%) |
Feb 17, 2011 | 4.057 | 4.169 | 4.025 | 4.131 | 10,895,980 | +0.00(+0.12%) |
Feb 16, 2011 | 4.053 | 4.142 | 4.019 | 4.126 | 6,089,320 | +0.08(+1.98%) |
Feb 15, 2011 | 4.073 | 4.113 | 3.962 | 4.046 | 8,648,710 | -0.05(-1.32%) |
Feb 14, 2011 | 4.063 | 4.175 | 4.032 | 4.100 | 6,688,810 | +0.04(+0.91%) |
Feb 11, 2011 | 4.033 | 4.078 | 3.985 | 4.063 | 3,754,090 | -0.00(-0.07%) |
Feb 10, 2011 | 3.971 | 4.083 | 3.877 | 4.066 | 7,371,940 | +0.05(+1.22%) |
Feb 09, 2011 | 4.099 | 4.121 | 4.003 | 4.017 | 5,758,920 | -0.03(-0.74%) |
Feb 08, 2011 | 3.962 | 4.058 | 3.962 | 4.047 | 6,686,210 | +0.07(+1.79%) |
Feb 07, 2011 | 4.088 | 4.196 | 3.938 | 3.976 | 11,233,940 | -0.11(-2.72%) |
Feb 04, 2011 | 3.900 | 4.100 | 3.883 | 4.087 | 18,076,910 | +0.20(+5.12%) |
Feb 03, 2011 | 3.900 | 3.915 | 3.818 | 3.888 | 5,219,040 | -0.01(-0.33%) |
Feb 02, 2011 | 3.926 | 3.949 | 3.892 | 3.901 | 8,051,210 | -0.05(-1.14%) |
Feb 01, 2011 | 3.852 | 3.973 | 3.820 | 3.946 | 11,143,830 | +0.10(+2.63%) |
Jan 31, 2011 | 3.641 | 3.884 | 3.630 | 3.845 | 12,925,600 | +0.15(+4.06%) |
Jan 28, 2011 | 3.805 | 3.844 | 3.595 | 3.695 | 10,792,460 | -0.08(-2.25%) |
Jan 27, 2011 | 3.974 | 3.978 | 3.769 | 3.780 | 9,571,390 | -0.19(-4.67%) |
Jan 26, 2011 | 3.557 | 3.975 | 3.539 | 3.965 | 41,091,460 | +0.57(+16.89%) |
Jan 25, 2011 | 3.401 | 3.412 | 3.283 | 3.392 | 15,243,500 | -0.06(-1.65%) |
Jan 24, 2011 | 3.490 | 3.529 | 3.376 | 3.449 | 6,868,880 | -0.06(-1.71%) |
Jan 21, 2011 | 3.524 | 3.531 | 3.437 | 3.509 | 6,884,270 | +0.01(+0.40%) |
Jan 20, 2011 | 3.450 | 3.543 | 3.344 | 3.495 | 8,738,540 | -0.06(-1.80%) |
Jan 19, 2011 | 3.582 | 3.636 | 3.550 | 3.559 | 10,967,110 | -0.11(-2.95%) |
Jan 18, 2011 | 3.740 | 3.740 | 3.600 | 3.667 | 10,440,340 | -0.07(-1.87%) |
Jan 14, 2011 | 3.699 | 3.747 | 3.585 | 3.737 | 9,041,630 | +0.06(+1.58%) |
Jan 13, 2011 | 3.687 | 3.800 | 3.655 | 3.679 | 8,137,180 | +0.02(+0.57%) |
Jan 12, 2011 | 3.640 | 3.681 | 3.583 | 3.658 | 3,147,760 | +0.05(+1.44%) |
Jan 11, 2011 | 3.647 | 3.678 | 3.593 | 3.606 | 3,228,810 | +0.00(+0.14%) |
Jan 10, 2011 | 3.548 | 3.610 | 3.478 | 3.601 | 5,598,490 | +0.08(+2.21%) |
Jan 07, 2011 | 3.655 | 3.666 | 3.500 | 3.523 | 4,275,240 | -0.11(-3.16%) |
Jan 06, 2011 | 3.648 | 3.692 | 3.600 | 3.638 | 5,713,980 | -0.01(-0.33%) |
Jan 05, 2011 | 3.500 | 3.695 | 3.494 | 3.650 | 14,326,310 | +0.15(+4.38%) |
Jan 04, 2011 | 3.338 | 3.500 | 3.316 | 3.497 | 11,694,950 | +0.19(+5.65%) |
Jan 03, 2011 | 3.265 | 3.339 | 3.247 | 3.310 | 5,036,010 | +0.08(+2.32%) |
Dec 31, 2010 | 3.225 | 3.250 | 3.181 | 3.235 | 1,888,140 | +0.02(+0.53%) |
Dec 30, 2010 | 3.212 | 3.265 | 3.207 | 3.218 | 2,704,960 | +0.00(+0.00%) |
Dec 29, 2010 | 3.179 | 3.249 | 3.154 | 3.218 | 3,351,560 | +0.05(+1.67%) |
Dec 28, 2010 | 3.253 | 3.261 | 3.141 | 3.165 | 1,761,500 | -0.09(-2.65%) |
Dec 27, 2010 | 3.133 | 3.265 | 3.100 | 3.251 | 3,315,150 | +0.12(+3.70%) |
Dec 23, 2010 | 3.170 | 3.205 | 3.132 | 3.135 | 2,035,130 | -0.03(-1.04%) |
Dec 22, 2010 | 3.181 | 3.202 | 3.156 | 3.168 | 3,126,620 | -0.03(-0.94%) |
Dec 21, 2010 | 3.210 | 3.228 | 3.178 | 3.198 | 3,123,320 | -0.00(-0.12%) |
Dec 20, 2010 | 3.200 | 3.263 | 3.139 | 3.202 | 4,555,660 | -0.01(-0.25%) |
Dec 17, 2010 | 3.175 | 3.214 | 3.145 | 3.210 | 8,686,440 | +0.03(+1.01%) |
Dec 16, 2010 | 3.154 | 3.193 | 3.134 | 3.178 | 2,810,170 | +0.04(+1.18%) |
Dec 15, 2010 | 3.111 | 3.155 | 3.085 | 3.141 | 4,417,970 | +0.03(+1.06%) |
Dec 14, 2010 | 3.198 | 3.223 | 3.062 | 3.108 | 7,700,580 | -0.08(-2.60%) |
Dec 13, 2010 | 3.352 | 3.387 | 3.185 | 3.191 | 5,677,370 | -0.14(-4.26%) |
Dec 10, 2010 | 3.355 | 3.391 | 3.306 | 3.333 | 3,222,280 | -0.01(-0.39%) |
Dec 09, 2010 | 3.295 | 3.400 | 3.252 | 3.346 | 6,617,780 | +0.08(+2.36%) |
Dec 08, 2010 | 3.271 | 3.300 | 3.210 | 3.269 | 2,751,420 | -0.00(-0.06%) |
Dec 07, 2010 | 3.317 | 3.330 | 3.261 | 3.271 | 5,272,450 | -0.02(-0.61%) |
Dec 06, 2010 | 3.339 | 3.393 | 3.276 | 3.291 | 5,054,710 | -0.04(-1.05%) |
Dec 03, 2010 | 3.241 | 3.385 | 3.202 | 3.326 | 7,147,250 | +0.08(+2.53%) |
Dec 02, 2010 | 3.170 | 3.273 | 3.109 | 3.244 | 7,183,510 | +0.02(+0.75%) |
Dec 01, 2010 | 3.230 | 3.253 | 3.171 | 3.220 | 7,508,510 | +0.03(+1.04%) |
Nov 30, 2010 | 3.130 | 3.209 | 3.114 | 3.187 | 10,128,410 | +0.03(+1.11%) |
Nov 29, 2010 | 3.148 | 3.169 | 3.096 | 3.152 | 2,359,540 | -0.02(-0.57%) |
Nov 26, 2010 | 3.186 | 3.223 | 3.161 | 3.170 | 1,172,330 | -0.02(-0.53%) |
Nov 24, 2010 | 3.172 | 3.187 | 3.187 | 3.187 | 3,883,880 | +0.04(+1.37%) |
Nov 23, 2010 | 3.138 | 3.177 | 3.107 | 3.144 | 6,145,700 | -0.02(-0.69%) |
Nov 22, 2010 | 3.171 | 3.262 | 3.076 | 3.166 | 7,188,450 | -0.03(-0.88%) |
Nov 19, 2010 | 3.260 | 3.290 | 3.179 | 3.194 | 7,080,970 | -0.06(-1.90%) |
Nov 18, 2010 | 3.156 | 3.277 | 3.137 | 3.256 | 7,005,090 | +0.13(+4.09%) |
Nov 17, 2010 | 3.118 | 3.159 | 3.056 | 3.128 | 6,602,580 | -0.01(-0.32%) |
Nov 16, 2010 | 3.092 | 3.178 | 2.993 | 3.138 | 13,195,550 | +0.04(+1.23%) |
Nov 15, 2010 | 3.060 | 3.145 | 3.025 | 3.100 | 4,329,800 | +0.07(+2.24%) |
Nov 12, 2010 | 3.019 | 3.100 | 3.001 | 3.032 | 3,814,030 | -0.01(-0.36%) |
Nov 11, 2010 | 3.055 | 3.107 | 3.000 | 3.043 | 3,772,280 | -0.05(-1.78%) |
Nov 10, 2010 | 3.114 | 3.140 | 3.068 | 3.098 | 3,831,770 | -0.02(-0.67%) |
Nov 09, 2010 | 3.098 | 3.176 | 3.098 | 3.119 | 6,160,660 | +0.02(+0.68%) |
Nov 08, 2010 | 3.100 | 3.130 | 2.910 | 3.098 | 13,082,230 | -0.03(-0.99%) |
Nov 05, 2010 | 3.040 | 3.155 | 3.040 | 3.129 | 6,520,960 | +0.07(+2.39%) |
Nov 04, 2010 | 3.101 | 3.120 | 2.941 | 3.056 | 21,341,720 | -0.04(-1.42%) |
Nov 03, 2010 | 3.108 | 3.162 | 3.077 | 3.100 | 6,792,200 | +0.00(+0.03%) |
Nov 02, 2010 | 3.235 | 3.273 | 3.071 | 3.099 | 25,248,930 | -0.09(-2.79%) |
Nov 01, 2010 | 3.672 | 3.677 | 3.107 | 3.188 | 95,310,888 | +0.19(+6.27%) |
Oct 29, 2010 | 3.005 | 3.029 | 2.960 | 3.000 | 4,985,400 | +0.00(+0.00%) |
Oct 28, 2010 | 3.057 | 3.075 | 2.874 | 3.000 | 13,905,530 | -0.13(-4.28%) |
Oct 27, 2010 | 3.129 | 3.165 | 3.094 | 3.134 | 7,841,550 | +0.11(+3.60%) |
Oct 25, 2010 | 2.964 | 3.031 | 2.917 | 3.025 | 9,479,770 | +0.06(+2.09%) |
Oct 22, 2010 | 2.700 | 2.975 | 2.687 | 2.963 | 35,187,160 | +0.49(+19.96%) |
Oct 21, 2010 | 2.537 | 2.545 | 2.426 | 2.470 | 8,108,810 | -0.05(-1.83%) |
Oct 20, 2010 | 2.525 | 2.595 | 2.485 | 2.516 | 6,615,480 | -0.00(-0.08%) |
Oct 19, 2010 | 2.583 | 2.583 | 2.492 | 2.518 | 5,808,400 | -0.09(-3.60%) |
Oct 18, 2010 | 2.600 | 2.656 | 2.566 | 2.612 | 4,340,040 | +0.01(+0.35%) |
Oct 15, 2010 | 2.553 | 2.661 | 2.534 | 2.603 | 11,926,810 | +0.08(+2.97%) |
Oct 14, 2010 | 2.500 | 2.535 | 2.492 | 2.528 | 3,381,870 | +0.03(+1.04%) |
Oct 13, 2010 | 2.508 | 2.535 | 2.489 | 2.502 | 4,694,520 | +0.00(+0.12%) |
Oct 12, 2010 | 2.487 | 2.512 | 2.468 | 2.499 | 7,696,930 | -0.00(-0.04%) |
Oct 11, 2010 | 2.417 | 2.528 | 2.417 | 2.500 | 6,830,650 | +0.08(+3.35%) |
Oct 08, 2010 | 2.400 | 2.450 | 2.385 | 2.419 | 5,454,180 | +0.01(+0.46%) |
Oct 07, 2010 | 2.423 | 2.450 | 2.356 | 2.408 | 13,856,070 | -0.01(-0.45%) |
Oct 06, 2010 | 2.570 | 2.595 | 2.380 | 2.419 | 10,828,390 | -0.13(-5.25%) |
Oct 05, 2010 | 2.561 | 2.592 | 2.522 | 2.553 | 6,510,310 | +0.00(+0.00%) |
Oct 04, 2010 | 2.505 | 2.563 | 2.483 | 2.553 | 9,855,720 | +0.05(+2.12%) |
Oct 01, 2010 | 2.523 | 2.523 | 2.445 | 2.500 | 3,786,330 | +0.00(+0.00%) |
Sep 30, 2010 | 2.540 | 2.559 | 2.487 | 2.500 | 7,999,610 | -0.02(-0.83%) |
Sep 29, 2010 | 2.440 | 2.529 | 2.430 | 2.521 | 11,929,470 | +0.08(+3.49%) |
Sep 28, 2010 | 2.477 | 2.563 | 2.422 | 2.436 | 9,127,940 | -0.03(-1.26%) |
Sep 27, 2010 | 2.396 | 2.514 | 2.370 | 2.467 | 13,205,010 | +0.07(+2.79%) |
Sep 24, 2010 | 2.406 | 2.450 | 2.376 | 2.400 | 13,422,110 | +0.03(+1.39%) |
Sep 23, 2010 | 2.350 | 2.406 | 2.325 | 2.367 | 11,576,000 | -0.02(-0.63%) |
Sep 22, 2010 | 2.468 | 2.473 | 2.359 | 2.382 | 6,023,450 | -0.08(-3.45%) |
Sep 21, 2010 | 2.500 | 2.504 | 2.460 | 2.467 | 7,602,490 | -0.04(-1.75%) |
Sep 20, 2010 | 2.500 | 2.539 | 2.461 | 2.511 | 12,589,100 | +0.01(+0.44%) |
Sep 17, 2010 | 2.305 | 2.525 | 2.255 | 2.500 | 28,566,920 | +0.26(+11.61%) |
Sep 15, 2010 | 2.292 | 2.343 | 2.234 | 2.240 | 10,801,060 | -0.05(-2.27%) |
Sep 14, 2010 | 2.173 | 2.315 | 2.137 | 2.292 | 15,831,580 | +0.10(+4.66%) |
Sep 13, 2010 | 2.226 | 2.296 | 2.184 | 2.190 | 18,358,730 | +0.04(+1.81%) |
Sep 10, 2010 | 2.211 | 2.215 | 2.139 | 2.151 | 7,334,040 | -0.05(-2.27%) |
Sep 09, 2010 | 2.107 | 2.215 | 2.107 | 2.201 | 12,801,380 | +0.11(+5.41%) |
Sep 08, 2010 | 2.044 | 2.104 | 2.038 | 2.088 | 4,011,610 | +0.04(+2.00%) |
Sep 07, 2010 | 2.118 | 2.147 | 2.035 | 2.047 | 7,879,940 | -0.07(-3.31%) |
Sep 03, 2010 | 2.200 | 2.209 | 2.099 | 2.117 | 5,314,740 | -0.07(-3.02%) |
Sep 02, 2010 | 2.094 | 2.193 | 2.075 | 2.183 | 8,358,410 | +0.08(+4.05%) |
Sep 01, 2010 | 2.052 | 2.102 | 2.050 | 2.098 | 21,859,960 | +0.06(+2.94%) |
Aug 31, 2010 | 2.005 | 2.042 | 1.968 | 2.038 | 22,278,040 | +0.04(+1.77%) |
Aug 30, 2010 | 2.000 | 2.048 | 1.980 | 2.002 | 15,163,090 | +0.00(+0.18%) |
Aug 27, 2010 | 1.897 | 2.170 | 1.892 | 1.999 | 45,747,860 | +0.12(+6.16%) |
Aug 26, 2010 | 1.860 | 1.920 | 1.850 | 1.883 | 14,142,170 | +0.02(+1.24%) |
Aug 25, 2010 | 1.828 | 1.860 | 1.798 | 1.860 | 6,929,580 | +0.02(+0.92%) |
Aug 24, 2010 | 1.813 | 1.854 | 1.806 | 1.843 | 5,217,260 | +0.00(+0.11%) |
Aug 23, 2010 | 1.840 | 1.859 | 1.806 | 1.841 | 9,453,700 | +0.00(+0.16%) |
Aug 20, 2010 | 1.771 | 1.840 | 1.753 | 1.838 | 8,105,050 | +0.06(+3.26%) |
Aug 19, 2010 | 1.820 | 1.829 | 1.740 | 1.780 | 6,622,900 | -0.04(-2.25%) |
Aug 18, 2010 | 1.792 | 1.828 | 1.782 | 1.821 | 7,448,800 | +0.01(+0.72%) |
Aug 17, 2010 | 1.785 | 1.815 | 1.740 | 1.808 | 5,441,960 | +0.04(+2.15%) |
Aug 16, 2010 | 1.741 | 1.790 | 1.728 | 1.770 | 1,711,260 | +0.01(+0.80%) |
Aug 13, 2010 | 1.726 | 1.775 | 1.684 | 1.756 | 2,730,370 | +0.02(+1.15%) |
Aug 12, 2010 | 1.705 | 1.737 | 1.686 | 1.736 | 3,124,110 | +0.01(+0.87%) |
Aug 11, 2010 | 1.762 | 1.779 | 1.712 | 1.721 | 4,255,820 | -0.07(-3.69%) |
Aug 10, 2010 | 1.795 | 1.804 | 1.753 | 1.787 | 2,371,250 | -0.03(-1.65%) |
Aug 09, 2010 | 1.816 | 1.835 | 1.804 | 1.817 | 4,919,310 | -0.00(-0.11%) |
Aug 06, 2010 | 1.780 | 1.823 | 1.761 | 1.819 | 3,241,520 | +0.02(+1.17%) |
Aug 05, 2010 | 1.829 | 1.845 | 1.793 | 1.798 | 1,911,420 | -0.04(-2.34%) |
Aug 04, 2010 | 1.823 | 1.842 | 1.795 | 1.841 | 2,012,270 | +0.02(+1.21%) |
Aug 03, 2010 | 1.815 | 1.841 | 1.813 | 1.819 | 5,695,620 | +0.00(+0.17%) |
Aug 02, 2010 | 1.810 | 1.825 | 1.781 | 1.816 | 5,969,840 | +0.02(+0.83%) |
Jul 30, 2010 | 1.756 | 1.801 | 1.756 | 1.801 | 4,524,370 | +0.02(+1.18%) |
Jul 29, 2010 | 1.775 | 1.790 | 1.743 | 1.780 | 4,933,050 | +0.01(+0.45%) |
Jul 28, 2010 | 1.785 | 1.794 | 1.760 | 1.772 | 3,701,310 | -0.02(-1.23%) |
Jul 27, 2010 | 1.800 | 1.809 | 1.781 | 1.794 | 8,163,070 | -0.01(-0.77%) |
Jul 26, 2010 | 1.781 | 1.817 | 1.778 | 1.808 | 14,356,320 | +0.03(+1.52%) |
Jul 23, 2010 | 1.720 | 1.785 | 1.668 | 1.781 | 25,067,090 | +0.05(+2.83%) |
Jul 22, 2010 | 1.624 | 1.735 | 1.616 | 1.732 | 15,780,630 | +0.13(+8.25%) |
Jul 21, 2010 | 1.620 | 1.649 | 1.571 | 1.600 | 4,564,250 | -0.01(-0.74%) |
Jul 20, 2010 | 1.594 | 1.633 | 1.567 | 1.612 | 4,964,260 | -0.00(-0.12%) |
Jul 19, 2010 | 1.628 | 1.642 | 1.570 | 1.614 | 5,202,320 | -0.01(-0.86%) |
Jul 16, 2010 | 1.647 | 1.657 | 1.615 | 1.628 | 3,792,720 | -0.03(-1.93%) |
Jul 15, 2010 | 1.679 | 1.689 | 1.641 | 1.660 | 2,655,790 | -0.03(-1.48%) |
Jul 14, 2010 | 1.682 | 1.699 | 1.661 | 1.685 | 2,991,050 | +0.00(+0.00%) |
Jul 13, 2010 | 1.680 | 1.711 | 1.472 | 1.685 | 5,180,670 | +0.02(+1.14%) |
Jul 12, 2010 | 1.687 | 1.699 | 1.641 | 1.666 | 4,527,430 | -0.03(-1.83%) |
Jul 09, 2010 | 1.696 | 1.715 | 1.665 | 1.697 | 4,739,340 | -0.00(-0.24%) |
Jul 08, 2010 | 1.681 | 1.701 | 1.641 | 1.701 | 5,437,230 | +0.03(+1.84%) |
Jul 07, 2010 | 1.630 | 1.673 | 1.609 | 1.670 | 3,434,360 | +0.04(+2.66%) |
Jul 06, 2010 | 1.631 | 1.692 | 1.615 | 1.627 | 4,204,220 | +0.01(+0.49%) |
Jul 02, 2010 | 1.634 | 1.667 | 1.598 | 1.619 | 2,275,850 | -0.01(-0.43%) |
Jul 01, 2010 | 1.655 | 1.655 | 1.589 | 1.626 | 4,912,970 | -0.02(-1.09%) |
Jun 30, 2010 | 1.700 | 1.736 | 1.635 | 1.644 | 9,749,710 | -0.06(-3.69%) |
Jun 29, 2010 | 1.725 | 1.725 | 1.684 | 1.707 | 10,251,500 | -0.05(-2.74%) |
Jun 25, 2010 | 1.712 | 1.774 | 1.705 | 1.755 | 50,870,940 | +0.05(+2.69%) |
Jun 24, 2010 | 1.669 | 1.715 | 1.669 | 1.709 | 7,683,490 | +0.03(+1.85%) |
Jun 23, 2010 | 1.691 | 1.713 | 1.673 | 1.678 | 3,305,290 | -0.02(-1.18%) |
Jun 22, 2010 | 1.699 | 1.727 | 1.689 | 1.698 | 9,419,720 | -0.01(-0.41%) |
Jun 21, 2010 | 1.715 | 1.718 | 1.696 | 1.705 | 9,568,940 | -0.01(-0.53%) |
Jun 18, 2010 | 1.659 | 1.715 | 1.655 | 1.714 | 12,797,680 | +0.06(+3.88%) |
Jun 17, 2010 | 1.626 | 1.668 | 1.625 | 1.650 | 6,860,180 | +0.02(+1.54%) |
Jun 16, 2010 | 1.629 | 1.644 | 1.617 | 1.625 | 6,339,360 | -0.02(-1.04%) |
Jun 15, 2010 | 1.622 | 1.643 | 1.616 | 1.642 | 7,338,000 | +0.02(+1.42%) |
Jun 14, 2010 | 1.581 | 1.635 | 1.581 | 1.619 | 8,636,430 | +0.04(+2.47%) |
Jun 11, 2010 | 1.539 | 1.597 | 1.539 | 1.580 | 10,351,470 | +0.04(+2.27%) |
Jun 10, 2010 | 1.524 | 1.561 | 1.513 | 1.545 | 5,875,600 | +0.03(+2.32%) |
Jun 09, 2010 | 1.508 | 1.565 | 1.503 | 1.510 | 10,154,460 | +0.01(+0.67%) |
Jun 08, 2010 | 1.502 | 1.521 | 1.478 | 1.500 | 4,357,800 | -0.00(-0.27%) |
Jun 07, 2010 | 1.527 | 1.532 | 1.500 | 1.504 | 5,677,460 | -0.01(-0.99%) |
Jun 04, 2010 | 1.557 | 1.582 | 1.516 | 1.519 | 5,523,270 | -0.06(-3.74%) |
Jun 03, 2010 | 1.598 | 1.611 | 1.550 | 1.578 | 10,915,330 | -0.02(-1.38%) |
Jun 02, 2010 | 1.588 | 1.603 | 1.573 | 1.600 | 4,270,320 | +0.03(+1.72%) |