Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.677 | 3.699 | 3.627 | 3.699 | 555,671 | -0.02(-0.58%) |
Apr 28, 2011 | 3.656 | 3.721 | 3.619 | 3.721 | 797,565 | +0.09(+2.60%) |
Apr 27, 2011 | 3.656 | 3.656 | 3.587 | 3.627 | 478,039 | -0.07(-1.77%) |
Apr 26, 2011 | 3.685 | 3.714 | 3.677 | 3.692 | 701,378 | -0.01(-0.39%) |
Apr 25, 2011 | 3.699 | 3.721 | 3.685 | 3.706 | 672,957 | +0.05(+1.39%) |
Apr 21, 2011 | 3.627 | 3.677 | 3.605 | 3.656 | 815,434 | +0.05(+1.41%) |
Apr 20, 2011 | 3.619 | 3.619 | 3.572 | 3.605 | 605,626 | +0.03(+0.81%) |
Apr 19, 2011 | 3.569 | 3.598 | 3.554 | 3.576 | 448,965 | +0.03(+0.82%) |
Apr 18, 2011 | 3.489 | 3.547 | 3.489 | 3.547 | 485,679 | -0.03(-0.81%) |
Apr 15, 2011 | 3.598 | 3.605 | 3.569 | 3.576 | 488,951 | -0.04(-1.20%) |
Apr 14, 2011 | 3.590 | 3.619 | 3.583 | 3.619 | 725,131 | -0.01(-0.20%) |
Apr 13, 2011 | 3.641 | 3.641 | 3.598 | 3.627 | 1,679,734 | +0.04(+1.21%) |
Apr 12, 2011 | 3.554 | 3.612 | 3.554 | 3.583 | 672,289 | +0.01(+0.41%) |
Apr 11, 2011 | 3.598 | 3.601 | 3.554 | 3.569 | 550,237 | -0.01(-0.40%) |
Apr 08, 2011 | 3.605 | 3.619 | 3.543 | 3.583 | 1,559,197 | +0.10(+2.92%) |
Apr 07, 2011 | 3.518 | 3.547 | 3.445 | 3.481 | 1,676,910 | -0.01(-0.41%) |
Apr 06, 2011 | 3.518 | 3.554 | 3.474 | 3.496 | 2,890,498 | -0.07(-1.83%) |
Apr 05, 2011 | 3.627 | 3.627 | 3.558 | 3.561 | 2,130,330 | -0.09(-2.58%) |
Apr 04, 2011 | 3.714 | 3.714 | 3.641 | 3.656 | 1,922,940 | -0.05(-1.37%) |
Apr 01, 2011 | 3.735 | 3.735 | 3.685 | 3.706 | 2,020,081 | -0.07(-1.73%) |
Mar 31, 2011 | 3.779 | 3.815 | 3.757 | 3.772 | 502,069 | -0.06(-1.52%) |
Mar 30, 2011 | 3.786 | 3.837 | 3.779 | 3.830 | 843,421 | +0.09(+2.52%) |
Mar 29, 2011 | 3.764 | 3.779 | 3.714 | 3.735 | 1,039,638 | -0.08(-2.09%) |
Mar 28, 2011 | 3.859 | 3.866 | 3.801 | 3.815 | 841,058 | -0.09(-2.23%) |
Mar 25, 2011 | 3.917 | 3.967 | 3.888 | 3.902 | 3,092,576 | -0.08(-2.00%) |
Mar 24, 2011 | 3.975 | 4.004 | 3.953 | 3.982 | 1,743,230 | -0.09(-2.31%) |
Mar 23, 2011 | 4.054 | 4.127 | 4.025 | 4.076 | 1,164,487 | -0.07(-1.75%) |
Mar 22, 2011 | 4.171 | 4.171 | 4.091 | 4.149 | 1,557,488 | +0.04(+1.06%) |
Mar 21, 2011 | 4.111 | 4.120 | 4.098 | 4.105 | 1,406,528 | +0.09(+2.35%) |
Mar 18, 2011 | 3.953 | 4.025 | 3.931 | 4.011 | 1,004,064 | +0.09(+2.41%) |
Mar 17, 2011 | 3.822 | 3.960 | 3.822 | 3.917 | 3,039,168 | +0.20(+5.47%) |
Mar 16, 2011 | 3.808 | 3.837 | 3.714 | 3.714 | 7,201,582 | -0.10(-2.66%) |
Mar 15, 2011 | 3.721 | 3.833 | 3.699 | 3.815 | 4,873,926 | -0.13(-3.31%) |
Mar 14, 2011 | 3.837 | 3.953 | 3.837 | 3.946 | 2,538,681 | -0.25(-5.88%) |
Mar 11, 2011 | 4.178 | 4.214 | 4.171 | 4.192 | 691,053 | -0.07(-1.70%) |
Mar 10, 2011 | 4.308 | 4.308 | 4.236 | 4.265 | 391,321 | -0.12(-2.65%) |
Mar 09, 2011 | 4.323 | 4.381 | 4.323 | 4.381 | 296,288 | +0.02(+0.50%) |
Mar 08, 2011 | 4.294 | 4.366 | 4.287 | 4.359 | 639,918 | +0.04(+0.84%) |
Mar 07, 2011 | 4.432 | 4.432 | 4.258 | 4.323 | 1,541,288 | -0.11(-2.45%) |
Mar 04, 2011 | 4.464 | 4.490 | 4.417 | 4.432 | 417,445 | -0.11(-2.40%) |
Mar 03, 2011 | 4.475 | 4.540 | 4.461 | 4.540 | 609,659 | +0.06(+1.29%) |
Mar 02, 2011 | 4.468 | 4.504 | 4.439 | 4.482 | 1,148,958 | -0.05(-1.12%) |
Mar 01, 2011 | 4.584 | 4.620 | 4.504 | 4.533 | 1,806,528 | -0.04(-0.95%) |
Feb 28, 2011 | 4.591 | 4.608 | 4.569 | 4.577 | 417,229 | +0.05(+1.12%) |
Feb 25, 2011 | 4.468 | 4.533 | 4.468 | 4.526 | 221,378 | +0.09(+1.96%) |
Feb 24, 2011 | 4.453 | 4.461 | 4.410 | 4.439 | 608,013 | -0.01(-0.33%) |
Feb 23, 2011 | 4.482 | 4.482 | 4.410 | 4.453 | 1,002,794 | -0.06(-1.29%) |
Feb 22, 2011 | 4.584 | 4.606 | 4.511 | 4.511 | 1,237,097 | -0.26(-5.47%) |
Feb 18, 2011 | 4.838 | 4.838 | 4.773 | 4.773 | 668,217 | -0.07(-1.35%) |
Feb 17, 2011 | 4.765 | 4.845 | 4.765 | 4.838 | 1,090,641 | +0.07(+1.37%) |
Feb 16, 2011 | 4.751 | 4.773 | 4.729 | 4.773 | 593,375 | +0.18(+3.95%) |
Feb 15, 2011 | 4.627 | 4.635 | 4.584 | 4.591 | 1,366,567 | -0.07(-1.56%) |
Feb 14, 2011 | 4.591 | 4.664 | 4.591 | 4.664 | 377,966 | +0.12(+2.55%) |
Feb 11, 2011 | 4.555 | 4.577 | 4.519 | 4.548 | 301,151 | -0.01(-0.32%) |
Feb 10, 2011 | 4.555 | 4.577 | 4.511 | 4.562 | 183,779 | -0.01(-0.16%) |
Feb 09, 2011 | 4.569 | 4.584 | 4.540 | 4.569 | 607,782 | -0.08(-1.72%) |
Feb 08, 2011 | 4.649 | 4.686 | 4.649 | 4.649 | 533,017 | +0.00(+0.00%) |
Feb 07, 2011 | 4.620 | 4.664 | 4.613 | 4.649 | 524,247 | +0.04(+0.79%) |
Feb 04, 2011 | 4.656 | 4.664 | 4.606 | 4.613 | 514,738 | -0.04(-0.93%) |
Feb 03, 2011 | 4.606 | 4.656 | 4.591 | 4.656 | 562,855 | +0.07(+1.58%) |
Feb 02, 2011 | 4.533 | 4.620 | 4.504 | 4.584 | 1,134,730 | +0.11(+2.43%) |
Feb 01, 2011 | 4.475 | 4.482 | 4.432 | 4.475 | 734,233 | +0.04(+0.98%) |
Jan 31, 2011 | 4.424 | 4.461 | 4.403 | 4.432 | 1,059,385 | +0.07(+1.49%) |
Jan 28, 2011 | 4.490 | 4.497 | 4.352 | 4.366 | 1,235,547 | -0.16(-3.53%) |
Jan 27, 2011 | 4.511 | 4.540 | 4.511 | 4.526 | 1,373,153 | -0.01(-0.32%) |
Jan 26, 2011 | 4.548 | 4.562 | 4.526 | 4.540 | 295,406 | -0.04(-0.79%) |
Jan 25, 2011 | 4.526 | 4.584 | 4.526 | 4.577 | 364,314 | +0.06(+1.28%) |
Jan 24, 2011 | 4.497 | 4.540 | 4.482 | 4.519 | 607,945 | -0.01(-0.16%) |
Jan 21, 2011 | 4.548 | 4.562 | 4.504 | 4.526 | 685,309 | -0.11(-2.35%) |
Jan 20, 2011 | 4.635 | 4.649 | 4.599 | 4.635 | 679,481 | -0.01(-0.31%) |
Jan 19, 2011 | 4.715 | 4.736 | 4.635 | 4.649 | 971,500 | -0.07(-1.38%) |
Jan 18, 2011 | 4.715 | 4.729 | 4.686 | 4.715 | 1,414,378 | -0.04(-0.76%) |
Jan 14, 2011 | 4.765 | 4.765 | 4.715 | 4.751 | 2,267,643 | -0.06(-1.21%) |
Jan 13, 2011 | 4.838 | 4.896 | 4.802 | 4.809 | 860,196 | +0.09(+2.00%) |
Jan 12, 2011 | 4.707 | 4.780 | 4.686 | 4.715 | 2,232,040 | +0.00(+0.00%) |
Jan 11, 2011 | 4.722 | 4.722 | 4.671 | 4.715 | 839,550 | -0.03(-0.61%) |
Jan 10, 2011 | 4.736 | 4.751 | 4.678 | 4.744 | 684,616 | +0.01(+0.31%) |
Jan 07, 2011 | 4.715 | 4.751 | 4.649 | 4.729 | 1,005,737 | -0.01(-0.31%) |
Jan 06, 2011 | 4.744 | 4.758 | 4.707 | 4.744 | 2,136,074 | +0.17(+3.81%) |
Jan 05, 2011 | 4.569 | 4.613 | 4.555 | 4.569 | 772,287 | -0.07(-1.41%) |
Jan 04, 2011 | 4.656 | 4.664 | 4.613 | 4.635 | 591,508 | -0.04(-0.93%) |
Jan 03, 2011 | 4.635 | 4.686 | 4.613 | 4.678 | 1,686,739 | +0.05(+1.10%) |
Dec 31, 2010 | 4.577 | 4.627 | 4.562 | 4.627 | 304,536 | +0.06(+1.27%) |
Dec 30, 2010 | 4.606 | 4.642 | 4.569 | 4.569 | 378,520 | -0.07(-1.56%) |
Dec 29, 2010 | 4.620 | 4.664 | 4.606 | 4.642 | 847,677 | +0.00(+0.00%) |
Dec 28, 2010 | 4.664 | 4.664 | 4.606 | 4.642 | 398,444 | +0.11(+2.40%) |
Dec 27, 2010 | 4.577 | 4.577 | 4.519 | 4.533 | 354,968 | -0.04(-0.95%) |
Dec 23, 2010 | 4.562 | 4.584 | 4.548 | 4.577 | 606,591 | +0.01(+0.32%) |
Dec 22, 2010 | 4.533 | 4.569 | 4.527 | 4.562 | 294,720 | +0.07(+1.62%) |
Dec 21, 2010 | 4.490 | 4.497 | 4.475 | 4.490 | 282,902 | +0.00(+0.00%) |
Dec 20, 2010 | 4.497 | 4.511 | 4.468 | 4.490 | 644,997 | -0.03(-0.64%) |
Dec 17, 2010 | 4.511 | 4.526 | 4.497 | 4.519 | 540,761 | +0.00(+0.00%) |
Dec 16, 2010 | 4.511 | 4.519 | 4.468 | 4.519 | 318,535 | +0.04(+0.97%) |
Dec 15, 2010 | 4.540 | 4.548 | 4.468 | 4.475 | 484,751 | -0.08(-1.75%) |
Dec 14, 2010 | 4.540 | 4.569 | 4.519 | 4.555 | 512,063 | +0.05(+1.13%) |
Dec 13, 2010 | 4.548 | 4.613 | 4.432 | 4.504 | 853,542 | +0.12(+2.81%) |
Dec 10, 2010 | 4.374 | 4.381 | 4.345 | 4.381 | 442,716 | -0.04(-0.98%) |
Dec 09, 2010 | 4.381 | 4.424 | 4.352 | 4.424 | 1,049,978 | +0.18(+4.27%) |
Dec 08, 2010 | 4.229 | 4.250 | 4.200 | 4.243 | 912,932 | -0.02(-0.51%) |
Dec 07, 2010 | 4.337 | 4.337 | 4.265 | 4.265 | 529,164 | -0.04(-0.84%) |
Dec 06, 2010 | 4.279 | 4.316 | 4.272 | 4.301 | 397,738 | -0.01(-0.17%) |
Dec 03, 2010 | 4.250 | 4.308 | 4.250 | 4.308 | 478,310 | -0.01(-0.17%) |
Dec 02, 2010 | 4.229 | 4.316 | 4.229 | 4.316 | 1,071,957 | +0.12(+2.94%) |
Dec 01, 2010 | 4.156 | 4.214 | 4.142 | 4.192 | 1,024,959 | +0.04(+1.05%) |
Nov 30, 2010 | 4.098 | 4.163 | 4.098 | 4.149 | 351,917 | -0.05(-1.21%) |
Nov 29, 2010 | 4.091 | 4.200 | 4.120 | 4.200 | 1,256,210 | +0.11(+2.66%) |
Nov 26, 2010 | 4.163 | 4.163 | 4.091 | 4.091 | 1,024,994 | -0.23(-5.37%) |
Nov 24, 2010 | 4.279 | 4.323 | 4.323 | 4.323 | 779,149 | +0.12(+2.76%) |
Nov 23, 2010 | 4.214 | 4.265 | 4.178 | 4.207 | 960,207 | -0.11(-2.52%) |
Nov 22, 2010 | 4.272 | 4.324 | 4.243 | 4.316 | 1,882,030 | +0.02(+0.51%) |
Nov 19, 2010 | 4.250 | 4.301 | 4.229 | 4.294 | 5,244,253 | +0.08(+1.89%) |
Nov 18, 2010 | 4.236 | 4.250 | 4.200 | 4.214 | 1,478,867 | +0.20(+4.87%) |
Nov 17, 2010 | 4.004 | 4.047 | 3.989 | 4.018 | 758,888 | +0.07(+1.65%) |
Nov 16, 2010 | 3.967 | 4.011 | 3.909 | 3.953 | 641,212 | -0.04(-0.91%) |
Nov 15, 2010 | 3.989 | 4.040 | 3.975 | 3.989 | 690,677 | +0.03(+0.73%) |
Nov 12, 2010 | 4.004 | 4.004 | 3.938 | 3.960 | 690,950 | -0.04(-1.09%) |
Nov 11, 2010 | 4.025 | 4.054 | 3.975 | 4.004 | 850,767 | +0.04(+0.91%) |
Nov 10, 2010 | 3.917 | 3.967 | 3.895 | 3.967 | 944,312 | +0.22(+5.80%) |
Nov 09, 2010 | 3.830 | 3.837 | 3.750 | 3.750 | 387,042 | -0.07(-1.90%) |
Nov 08, 2010 | 3.801 | 3.837 | 3.793 | 3.822 | 530,901 | -0.02(-0.57%) |
Nov 05, 2010 | 3.837 | 3.888 | 3.837 | 3.844 | 667,032 | +0.07(+1.92%) |
Nov 04, 2010 | 3.699 | 3.786 | 3.699 | 3.772 | 958,631 | +0.08(+2.16%) |
Nov 03, 2010 | 3.699 | 3.706 | 3.634 | 3.692 | 901,584 | +0.02(+0.59%) |
Nov 02, 2010 | 3.699 | 3.714 | 3.648 | 3.670 | 930,336 | +0.15(+4.12%) |
Nov 01, 2010 | 3.583 | 3.583 | 3.518 | 3.525 | 1,158,565 | -0.15(-3.95%) |
Oct 29, 2010 | 3.735 | 3.743 | 3.605 | 3.670 | 1,348,343 | -0.15(-3.80%) |
Oct 28, 2010 | 3.859 | 3.859 | 3.812 | 3.815 | 339,594 | -0.01(-0.38%) |
Oct 27, 2010 | 3.808 | 3.830 | 3.793 | 3.830 | 706,000 | -0.14(-3.47%) |
Oct 25, 2010 | 3.967 | 3.989 | 3.938 | 3.967 | 1,353,985 | +0.08(+2.05%) |
Oct 22, 2010 | 3.880 | 3.902 | 3.866 | 3.888 | 976,687 | +0.09(+2.49%) |
Oct 21, 2010 | 3.822 | 3.866 | 3.772 | 3.793 | 1,061,710 | -0.03(-0.76%) |
Oct 20, 2010 | 3.822 | 3.851 | 3.815 | 3.822 | 1,437,981 | +0.05(+1.35%) |
Oct 19, 2010 | 3.772 | 3.812 | 3.743 | 3.772 | 5,191,880 | -0.01(-0.38%) |
Oct 18, 2010 | 3.793 | 3.808 | 3.764 | 3.786 | 3,127,081 | +0.04(+1.16%) |
Oct 15, 2010 | 3.830 | 3.830 | 3.735 | 3.743 | 33,311,598 | -0.23(-5.84%) |
Oct 14, 2010 | 4.011 | 4.033 | 3.924 | 3.975 | 1,838,943 | +0.13(+3.40%) |
Oct 13, 2010 | 3.844 | 3.880 | 3.830 | 3.844 | 487,375 | -0.01(-0.38%) |
Oct 12, 2010 | 3.866 | 3.880 | 3.830 | 3.859 | 643,559 | -0.09(-2.21%) |
Oct 11, 2010 | 3.946 | 3.975 | 3.938 | 3.946 | 607,820 | -0.03(-0.73%) |
Oct 08, 2010 | 3.975 | 3.975 | 3.909 | 3.975 | 2,592,216 | +0.12(+3.20%) |
Oct 07, 2010 | 3.888 | 3.917 | 3.851 | 3.851 | 1,060 | +0.03(+0.76%) |
Oct 06, 2010 | 3.764 | 3.830 | 3.757 | 3.822 | 2,094,783 | +0.26(+7.33%) |
Oct 05, 2010 | 3.540 | 3.598 | 3.540 | 3.561 | 10,613 | +0.08(+2.29%) |
Oct 04, 2010 | 3.496 | 3.503 | 3.460 | 3.481 | 2,237,555 | -0.10(-2.83%) |
Oct 01, 2010 | 3.583 | 3.605 | 3.532 | 3.583 | 1,117,187 | +0.12(+3.56%) |
Sep 30, 2010 | 3.518 | 3.525 | 3.445 | 3.460 | 4,165 | -0.06(-1.65%) |
Sep 29, 2010 | 3.525 | 3.569 | 3.518 | 3.518 | 2,054 | -0.01(-0.21%) |
Sep 28, 2010 | 3.503 | 3.532 | 3.467 | 3.525 | 3,850 | -0.05(-1.42%) |
Sep 27, 2010 | 3.612 | 3.612 | 3.554 | 3.576 | 725,364 | -0.06(-1.60%) |
Sep 24, 2010 | 3.670 | 3.685 | 3.619 | 3.634 | 2,815,883 | +0.03(+0.80%) |
Sep 23, 2010 | 3.598 | 3.648 | 3.576 | 3.605 | 704 | -0.03(-0.80%) |
Sep 22, 2010 | 3.663 | 3.663 | 3.590 | 3.634 | 2,843,472 | +0.07(+1.83%) |
Sep 21, 2010 | 3.685 | 3.685 | 3.561 | 3.569 | 3,022 | -0.17(-4.65%) |
Sep 20, 2010 | 3.721 | 3.743 | 3.714 | 3.743 | 1,042,437 | +0.02(+0.58%) |
Sep 17, 2010 | 3.721 | 3.728 | 3.699 | 3.721 | 759,731 | -0.20(-5.00%) |
Sep 15, 2010 | 3.895 | 3.924 | 3.873 | 3.917 | 6,157 | -0.07(-1.64%) |
Sep 14, 2010 | 3.960 | 3.989 | 3.946 | 3.982 | 1,790 | -0.04(-1.08%) |
Sep 13, 2010 | 4.011 | 4.033 | 3.996 | 4.025 | 466,799 | +0.04(+0.91%) |
Sep 10, 2010 | 3.924 | 3.996 | 3.924 | 3.989 | 828,852 | +0.05(+1.29%) |
Sep 09, 2010 | 4.054 | 4.069 | 3.917 | 3.938 | 6,091 | -0.10(-2.51%) |
Sep 08, 2010 | 4.054 | 4.054 | 4.011 | 4.040 | 2,888 | -0.05(-1.24%) |
Sep 07, 2010 | 4.069 | 4.105 | 4.069 | 4.091 | 3,981 | +0.01(+0.18%) |
Sep 03, 2010 | 4.018 | 4.098 | 4.018 | 4.083 | 275,604 | +0.04(+0.90%) |
Sep 02, 2010 | 4.040 | 4.054 | 4.018 | 4.047 | 253 | -0.03(-0.71%) |
Sep 01, 2010 | 4.047 | 4.083 | 4.025 | 4.076 | 658,113 | +0.04(+0.90%) |
Aug 31, 2010 | 4.040 | 4.076 | 4.011 | 4.040 | 11,497 | -0.09(-2.11%) |
Aug 30, 2010 | 4.098 | 4.134 | 4.098 | 4.127 | 380,299 | +0.04(+0.89%) |
Aug 27, 2010 | 4.127 | 4.127 | 4.062 | 4.091 | 1,863,683 | +0.11(+2.73%) |
Aug 26, 2010 | 3.989 | 4.047 | 3.967 | 3.982 | 16,912 | -0.11(-2.66%) |
Aug 25, 2010 | 4.127 | 4.127 | 4.062 | 4.091 | 12,142 | -0.06(-1.40%) |
Aug 24, 2010 | 4.178 | 4.207 | 4.142 | 4.149 | 4,740 | -0.04(-0.87%) |
Aug 23, 2010 | 4.229 | 4.250 | 4.171 | 4.185 | 851,329 | -0.04(-0.86%) |
Aug 20, 2010 | 4.200 | 4.221 | 4.171 | 4.221 | 490,419 | -0.01(-0.17%) |
Aug 19, 2010 | 4.265 | 4.301 | 4.149 | 4.229 | 12,416 | +0.03(+0.69%) |
Aug 18, 2010 | 4.229 | 4.236 | 4.192 | 4.200 | 17,021 | +0.04(+1.05%) |
Aug 17, 2010 | 4.207 | 4.207 | 4.156 | 4.156 | 2,545 | -0.04(-0.86%) |
Aug 16, 2010 | 4.200 | 4.229 | 4.163 | 4.192 | 310,573 | +0.03(+0.70%) |
Aug 13, 2010 | 4.163 | 4.221 | 4.156 | 4.163 | 403,080 | +0.01(+0.17%) |
Aug 12, 2010 | 4.171 | 4.192 | 4.149 | 4.156 | 438,489 | -0.07(-1.72%) |
Aug 11, 2010 | 4.301 | 4.301 | 4.221 | 4.229 | 505,563 | -0.12(-2.67%) |
Aug 10, 2010 | 4.345 | 4.403 | 4.316 | 4.345 | 8,162 | +0.03(+0.67%) |
Aug 09, 2010 | 4.323 | 4.330 | 4.308 | 4.316 | 244,148 | +0.02(+0.51%) |
Aug 06, 2010 | 4.294 | 4.323 | 4.265 | 4.294 | 468,369 | +0.05(+1.20%) |
Aug 05, 2010 | 4.229 | 4.258 | 4.192 | 4.243 | 937,861 | +0.01(+0.17%) |
Aug 04, 2010 | 4.221 | 4.272 | 4.207 | 4.236 | 8,148 | +0.01(+0.34%) |
Aug 03, 2010 | 4.243 | 4.272 | 4.221 | 4.221 | 14,334 | +0.04(+0.87%) |
Aug 02, 2010 | 4.091 | 4.185 | 4.091 | 4.185 | 645,103 | +0.10(+2.49%) |
Jul 30, 2010 | 4.083 | 4.105 | 3.837 | 4.083 | 525,284 | +0.01(+0.18%) |
Jul 29, 2010 | 4.062 | 4.098 | 4.033 | 4.076 | 547 | +0.04(+1.08%) |
Jul 28, 2010 | 4.011 | 4.058 | 4.011 | 4.033 | 423,297 | +0.07(+1.65%) |
Jul 27, 2010 | 3.938 | 3.975 | 3.931 | 3.967 | 4,369 | +0.04(+0.92%) |
Jul 26, 2010 | 3.902 | 3.931 | 3.873 | 3.931 | 990,558 | -0.02(-0.55%) |
Jul 23, 2010 | 3.895 | 3.953 | 3.895 | 3.953 | 374,255 | +0.03(+0.74%) |
Jul 22, 2010 | 3.888 | 3.924 | 3.880 | 3.924 | 7,383 | +0.16(+4.24%) |
Jul 21, 2010 | 3.815 | 3.815 | 3.757 | 3.764 | 839,909 | -0.17(-4.24%) |
Jul 20, 2010 | 3.902 | 3.953 | 3.888 | 3.931 | 6,246 | -0.06(-1.45%) |
Jul 19, 2010 | 3.909 | 3.989 | 3.909 | 3.989 | 872,897 | +0.08(+2.04%) |
Jul 16, 2010 | 3.909 | 4.033 | 3.909 | 3.909 | 638,693 | -0.17(-4.09%) |
Jul 15, 2010 | 4.069 | 4.076 | 4.018 | 4.076 | 455,733 | -0.01(-0.35%) |
Jul 14, 2010 | 4.098 | 4.105 | 4.069 | 4.091 | 7,955 | -0.04(-1.05%) |
Jul 13, 2010 | 4.054 | 4.149 | 4.033 | 4.134 | 1,564 | +0.07(+1.70%) |
Jul 12, 2010 | 4.054 | 4.087 | 4.040 | 4.065 | 498,439 | +0.03(+0.81%) |
Jul 09, 2010 | 4.033 | 4.040 | 3.996 | 4.033 | 523,937 | -0.03(-0.71%) |
Jul 08, 2010 | 4.033 | 4.069 | 3.989 | 4.062 | 2,405 | +0.09(+2.38%) |
Jul 07, 2010 | 3.946 | 3.982 | 3.938 | 3.967 | 1,278,067 | -0.06(-1.44%) |
Jul 06, 2010 | 4.076 | 4.091 | 3.996 | 4.025 | 13,217 | +0.11(+2.78%) |
Jul 02, 2010 | 3.917 | 3.975 | 3.888 | 3.917 | 618,703 | -0.04(-1.10%) |
Jul 01, 2010 | 3.953 | 3.982 | 3.917 | 3.960 | 664,234 | +0.01(+0.18%) |
Jun 30, 2010 | 3.967 | 3.996 | 3.938 | 3.953 | 1,358 | +0.00(+0.00%) |
Jun 29, 2010 | 4.040 | 4.040 | 3.946 | 3.953 | 9,338 | -0.23(-5.55%) |
Jun 25, 2010 | 4.185 | 4.207 | 4.120 | 4.185 | 498,086 | +0.01(+0.35%) |
Jun 24, 2010 | 4.200 | 4.200 | 4.142 | 4.171 | 598,358 | -0.01(-0.17%) |
Jun 23, 2010 | 4.207 | 4.221 | 4.149 | 4.178 | 1,730,223 | -0.03(-0.69%) |
Jun 22, 2010 | 4.243 | 4.301 | 4.207 | 4.207 | 4,039 | +0.01(+0.17%) |
Jun 21, 2010 | 4.337 | 4.337 | 4.192 | 4.200 | 1,238,939 | -0.07(-1.70%) |
Jun 18, 2010 | 4.272 | 4.279 | 4.250 | 4.272 | 304,862 | -0.03(-0.67%) |
Jun 17, 2010 | 4.352 | 4.352 | 4.287 | 4.301 | 376,480 | -0.02(-0.50%) |
Jun 16, 2010 | 4.308 | 4.366 | 4.308 | 4.323 | 673,962 | -0.01(-0.33%) |
Jun 15, 2010 | 4.287 | 4.359 | 4.272 | 4.337 | 11,455 | +0.14(+3.28%) |
Jun 14, 2010 | 4.279 | 4.279 | 4.156 | 4.200 | 5,005,823 | -0.04(-0.86%) |
Jun 11, 2010 | 4.192 | 4.243 | 4.192 | 4.236 | 769,043 | -0.06(-1.35%) |
Jun 10, 2010 | 4.178 | 4.388 | 4.178 | 4.294 | 6,584 | +0.17(+4.04%) |
Jun 09, 2010 | 4.178 | 4.192 | 4.113 | 4.127 | 823,876 | -0.07(-1.73%) |
Jun 08, 2010 | 4.178 | 4.218 | 4.134 | 4.200 | 5,408 | +0.04(+0.87%) |
Jun 07, 2010 | 4.243 | 4.265 | 4.142 | 4.163 | 905,502 | -0.13(-3.04%) |
Jun 04, 2010 | 4.294 | 4.345 | 4.272 | 4.294 | 1,171,752 | -0.08(-1.82%) |
Jun 03, 2010 | 4.366 | 4.410 | 4.337 | 4.374 | 1,365,270 | -0.07(-1.47%) |
Jun 02, 2010 | 4.453 | 4.453 | 4.366 | 4.439 | 12,182 | -0.04(-0.97%) |
Jun 01, 2010 | 4.504 | 4.511 | 4.461 | 4.482 | 1,712,458 | +0.01(+0.16%) |
May 28, 2010 | 4.475 | 4.540 | 4.450 | 4.475 | 995,559 | -0.15(-3.14%) |
May 27, 2010 | 4.584 | 4.620 | 4.540 | 4.620 | 713,052 | +0.21(+4.77%) |
May 26, 2010 | 4.497 | 4.497 | 4.395 | 4.410 | 1,058,452 | -0.03(-0.65%) |
May 25, 2010 | 4.395 | 4.453 | 4.345 | 4.439 | 11,994 | +0.03(+0.66%) |
May 24, 2010 | 4.446 | 4.490 | 4.410 | 4.410 | 789,586 | -0.17(-3.65%) |
May 21, 2010 | 4.432 | 4.635 | 4.432 | 4.577 | 1,180,887 | +0.15(+3.27%) |
May 20, 2010 | 4.468 | 4.519 | 4.424 | 4.432 | 1,543,250 | -0.09(-2.08%) |
May 19, 2010 | 4.526 | 4.577 | 4.432 | 4.526 | 5,571,247 | +0.04(+0.81%) |
May 18, 2010 | 4.649 | 4.649 | 4.482 | 4.490 | 16,541 | -0.20(-4.18%) |
May 17, 2010 | 4.671 | 4.729 | 4.620 | 4.686 | 882,363 | -0.02(-0.46%) |
May 14, 2010 | 4.707 | 4.736 | 4.649 | 4.707 | 802,815 | +0.04(+0.78%) |
May 13, 2010 | 4.722 | 4.751 | 4.671 | 4.671 | 2,230,286 | -0.02(-0.46%) |
May 12, 2010 | 4.700 | 4.700 | 4.620 | 4.693 | 1,791,696 | -0.01(-0.31%) |
May 11, 2010 | 4.794 | 4.809 | 4.700 | 4.707 | 2,436 | -0.13(-2.70%) |
May 10, 2010 | 4.845 | 4.867 | 4.816 | 4.838 | 1,821,078 | +0.10(+2.14%) |
May 07, 2010 | 4.736 | 4.823 | 4.664 | 4.736 | 2,153,880 | +0.04(+0.93%) |
May 06, 2010 | 4.693 | 4.852 | 4.511 | 4.693 | 2,343 | -0.15(-3.00%) |
May 05, 2010 | 4.816 | 4.874 | 4.787 | 4.838 | 1,771,368 | +0.00(+0.00%) |
May 04, 2010 | 5.070 | 5.070 | 4.838 | 4.838 | 1,473,969 | -0.26(-5.12%) |