Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.183 | 4.207 | 4.147 | 4.162 | 1,888,728 | -0.00(-0.06%) |
Apr 28, 2011 | 4.085 | 4.170 | 4.085 | 4.165 | 581,944 | +0.08(+1.90%) |
Apr 27, 2011 | 4.062 | 4.093 | 3.990 | 4.088 | 873,300 | +0.02(+0.55%) |
Apr 26, 2011 | 4.130 | 4.210 | 4.065 | 4.065 | 1,275,936 | -0.06(-1.39%) |
Apr 25, 2011 | 4.075 | 4.130 | 4.000 | 4.122 | 759,496 | +0.02(+0.61%) |
Apr 21, 2011 | 4.183 | 4.192 | 4.067 | 4.098 | 585,212 | -0.05(-1.15%) |
Apr 20, 2011 | 4.013 | 4.147 | 3.985 | 4.145 | 2,278,828 | +0.19(+4.87%) |
Apr 19, 2011 | 3.958 | 3.973 | 3.840 | 3.953 | 2,370,300 | +0.01(+0.19%) |
Apr 18, 2011 | 3.945 | 3.985 | 3.877 | 3.945 | 1,336,528 | -0.06(-1.44%) |
Apr 15, 2011 | 3.967 | 4.020 | 3.913 | 4.003 | 2,109,316 | +0.01(+0.31%) |
Apr 14, 2011 | 4.013 | 4.030 | 3.942 | 3.990 | 1,591,608 | -0.07(-1.78%) |
Apr 13, 2011 | 4.043 | 4.065 | 4.000 | 4.062 | 694,848 | +0.04(+0.93%) |
Apr 12, 2011 | 4.062 | 4.082 | 4.000 | 4.025 | 869,988 | -0.06(-1.53%) |
Apr 11, 2011 | 4.045 | 4.125 | 4.016 | 4.088 | 809,028 | +0.04(+0.86%) |
Apr 08, 2011 | 4.112 | 4.162 | 4.045 | 4.053 | 1,870,620 | -0.02(-0.61%) |
Apr 07, 2011 | 4.117 | 4.213 | 4.077 | 4.077 | 2,183,504 | -0.05(-1.15%) |
Apr 06, 2011 | 4.093 | 4.165 | 4.048 | 4.125 | 1,431,420 | +0.04(+0.86%) |
Apr 05, 2011 | 4.035 | 4.105 | 3.990 | 4.090 | 1,323,568 | +0.05(+1.36%) |
Apr 04, 2011 | 4.090 | 4.133 | 4.027 | 4.035 | 961,268 | -0.03(-0.80%) |
Apr 01, 2011 | 3.908 | 4.067 | 3.890 | 4.067 | 2,375,408 | +0.19(+4.83%) |
Mar 31, 2011 | 3.942 | 3.973 | 3.877 | 3.880 | 1,024,532 | -0.06(-1.46%) |
Mar 30, 2011 | 3.905 | 3.967 | 3.862 | 3.938 | 1,072,748 | +0.04(+0.90%) |
Mar 29, 2011 | 3.760 | 3.915 | 3.740 | 3.902 | 2,542,660 | +0.19(+5.26%) |
Mar 28, 2011 | 3.685 | 3.752 | 3.663 | 3.708 | 1,515,284 | +0.05(+1.30%) |
Mar 25, 2011 | 3.658 | 3.720 | 3.638 | 3.660 | 1,249,848 | +0.03(+0.76%) |
Mar 24, 2011 | 3.600 | 3.640 | 3.545 | 3.632 | 995,788 | +0.06(+1.75%) |
Mar 23, 2011 | 3.625 | 3.658 | 3.565 | 3.570 | 1,422,584 | -0.06(-1.55%) |
Mar 22, 2011 | 3.565 | 3.640 | 3.565 | 3.626 | 1,453,244 | +0.06(+1.72%) |
Mar 21, 2011 | 3.500 | 3.572 | 3.470 | 3.565 | 2,798,272 | +0.23(+6.82%) |
Mar 18, 2011 | 3.350 | 3.355 | 3.301 | 3.337 | 1,159,068 | +0.01(+0.38%) |
Mar 17, 2011 | 3.375 | 3.422 | 3.320 | 3.325 | 1,011,076 | -0.01(-0.45%) |
Mar 16, 2011 | 3.340 | 3.382 | 3.277 | 3.340 | 2,349,284 | -0.01(-0.30%) |
Mar 15, 2011 | 3.280 | 3.375 | 3.250 | 3.350 | 1,553,432 | -0.05(-1.47%) |
Mar 14, 2011 | 3.380 | 3.470 | 3.375 | 3.400 | 1,279,008 | -0.07(-1.95%) |
Mar 11, 2011 | 3.467 | 3.490 | 3.415 | 3.467 | 1,598,004 | -0.01(-0.22%) |
Mar 10, 2011 | 3.513 | 3.618 | 3.433 | 3.475 | 1,945,744 | -0.08(-2.39%) |
Mar 09, 2011 | 3.555 | 3.598 | 3.510 | 3.560 | 804,404 | -0.02(-0.42%) |
Mar 08, 2011 | 3.595 | 3.627 | 3.522 | 3.575 | 1,199,176 | -0.03(-0.76%) |
Mar 07, 2011 | 3.790 | 3.790 | 3.513 | 3.603 | 1,555,872 | -0.18(-4.76%) |
Mar 04, 2011 | 3.683 | 3.817 | 3.663 | 3.783 | 3,395,788 | +0.14(+3.77%) |
Mar 03, 2011 | 3.623 | 3.692 | 3.595 | 3.645 | 900,064 | +0.06(+1.67%) |
Mar 02, 2011 | 3.533 | 3.590 | 3.493 | 3.585 | 1,453,000 | +0.04(+1.13%) |
Mar 01, 2011 | 3.678 | 3.732 | 3.535 | 3.545 | 1,188,204 | -0.11(-3.08%) |
Feb 28, 2011 | 3.710 | 3.760 | 3.580 | 3.658 | 851,384 | -0.02(-0.68%) |
Feb 25, 2011 | 3.603 | 3.688 | 3.575 | 3.683 | 842,700 | +0.12(+3.44%) |
Feb 24, 2011 | 3.547 | 3.562 | 3.502 | 3.560 | 986,588 | +0.02(+0.49%) |
Feb 23, 2011 | 3.580 | 3.623 | 3.485 | 3.542 | 1,271,640 | -0.04(-1.25%) |
Feb 22, 2011 | 3.655 | 3.697 | 3.567 | 3.587 | 830,256 | -0.12(-3.17%) |
Feb 18, 2011 | 3.745 | 3.745 | 3.623 | 3.705 | 1,134,516 | -0.02(-0.67%) |
Feb 17, 2011 | 3.683 | 3.735 | 3.630 | 3.730 | 851,720 | +0.05(+1.36%) |
Feb 16, 2011 | 3.670 | 3.688 | 3.630 | 3.680 | 752,908 | +0.02(+0.41%) |
Feb 15, 2011 | 3.672 | 3.700 | 3.625 | 3.665 | 809,136 | -0.01(-0.20%) |
Feb 14, 2011 | 3.675 | 3.720 | 3.652 | 3.672 | 691,336 | -0.02(-0.41%) |
Feb 11, 2011 | 3.660 | 3.690 | 3.632 | 3.688 | 542,100 | +0.00(+0.14%) |
Feb 10, 2011 | 3.650 | 3.692 | 3.612 | 3.683 | 867,148 | -0.00(-0.14%) |
Feb 09, 2011 | 3.645 | 3.737 | 3.587 | 3.688 | 1,022,792 | +0.02(+0.61%) |
Feb 08, 2011 | 3.632 | 3.678 | 3.534 | 3.665 | 1,839,424 | +0.02(+0.62%) |
Feb 07, 2011 | 3.570 | 3.685 | 3.560 | 3.643 | 1,010,088 | +0.06(+1.75%) |
Feb 04, 2011 | 3.542 | 3.632 | 3.502 | 3.580 | 585,276 | +0.04(+1.27%) |
Feb 03, 2011 | 3.467 | 3.535 | 3.442 | 3.535 | 776,096 | +0.07(+2.02%) |
Feb 02, 2011 | 3.525 | 3.572 | 3.453 | 3.465 | 2,135,288 | -0.07(-1.91%) |
Feb 01, 2011 | 3.535 | 3.635 | 3.515 | 3.533 | 1,981,068 | +0.01(+0.18%) |
Jan 31, 2011 | 3.553 | 3.618 | 3.487 | 3.526 | 1,481,928 | +0.00(+0.04%) |
Jan 28, 2011 | 3.615 | 3.625 | 3.433 | 3.525 | 2,199,088 | -0.10(-2.69%) |
Jan 27, 2011 | 3.627 | 3.695 | 3.603 | 3.623 | 1,233,896 | -0.00(-0.07%) |
Jan 26, 2011 | 3.595 | 3.720 | 3.595 | 3.625 | 2,453,400 | +0.00(+0.00%) |
Jan 25, 2011 | 3.678 | 3.730 | 3.585 | 3.625 | 864,212 | -0.06(-1.76%) |
Jan 24, 2011 | 3.592 | 3.735 | 3.592 | 3.690 | 839,044 | +0.09(+2.50%) |
Jan 21, 2011 | 3.692 | 3.732 | 3.580 | 3.600 | 1,971,716 | -0.08(-2.17%) |
Jan 20, 2011 | 3.750 | 3.752 | 3.663 | 3.680 | 2,649,412 | -0.10(-2.65%) |
Jan 19, 2011 | 3.950 | 4.015 | 3.705 | 3.780 | 3,274,332 | -0.17(-4.24%) |
Jan 18, 2011 | 3.862 | 4.013 | 3.805 | 3.947 | 2,425,980 | +0.10(+2.60%) |
Jan 14, 2011 | 3.868 | 3.902 | 3.805 | 3.848 | 3,148,488 | -0.01(-0.19%) |
Jan 13, 2011 | 3.768 | 3.880 | 3.715 | 3.855 | 3,715,020 | +0.06(+1.65%) |
Jan 12, 2011 | 3.500 | 3.800 | 3.500 | 3.792 | 6,406,636 | +0.29(+8.28%) |
Jan 11, 2011 | 3.428 | 3.513 | 3.405 | 3.502 | 1,394,160 | +0.08(+2.26%) |
Jan 10, 2011 | 3.405 | 3.435 | 3.357 | 3.425 | 901,804 | -0.01(-0.22%) |
Jan 07, 2011 | 3.440 | 3.458 | 3.393 | 3.433 | 865,864 | +0.01(+0.22%) |
Jan 06, 2011 | 3.417 | 3.442 | 3.390 | 3.425 | 636,596 | +0.00(+0.00%) |
Jan 05, 2011 | 3.333 | 3.425 | 3.328 | 3.425 | 952,016 | +0.09(+2.85%) |
Jan 04, 2011 | 3.442 | 3.460 | 3.285 | 3.330 | 1,272,736 | -0.10(-2.84%) |
Jan 03, 2011 | 3.435 | 3.442 | 3.368 | 3.428 | 2,430,076 | +0.02(+0.44%) |
Dec 31, 2010 | 3.442 | 3.495 | 3.377 | 3.413 | 777,032 | -0.03(-0.87%) |
Dec 30, 2010 | 3.478 | 3.513 | 3.410 | 3.442 | 804,572 | -0.05(-1.36%) |
Dec 29, 2010 | 3.435 | 3.495 | 3.397 | 3.490 | 695,344 | +0.06(+1.60%) |
Dec 28, 2010 | 3.440 | 3.450 | 3.385 | 3.435 | 369,160 | +0.01(+0.22%) |
Dec 27, 2010 | 3.405 | 3.445 | 3.375 | 3.428 | 449,940 | +0.03(+0.73%) |
Dec 23, 2010 | 3.360 | 3.490 | 3.348 | 3.402 | 1,292,516 | -0.05(-1.52%) |
Dec 22, 2010 | 3.400 | 3.458 | 3.377 | 3.455 | 802,380 | +0.05(+1.47%) |
Dec 21, 2010 | 3.400 | 3.425 | 3.357 | 3.405 | 629,576 | +0.02(+0.74%) |
Dec 20, 2010 | 3.288 | 3.400 | 3.288 | 3.380 | 1,273,832 | +0.10(+3.13%) |
Dec 17, 2010 | 3.277 | 3.300 | 3.212 | 3.277 | 3,251,912 | -0.01(-0.23%) |
Dec 16, 2010 | 3.220 | 3.306 | 3.220 | 3.285 | 1,666,108 | +0.08(+2.42%) |
Dec 15, 2010 | 3.220 | 3.263 | 3.197 | 3.208 | 1,429,960 | -0.03(-1.00%) |
Dec 14, 2010 | 3.020 | 3.240 | 3.000 | 3.240 | 1,786,528 | +0.22(+7.37%) |
Dec 13, 2010 | 3.058 | 3.067 | 3.018 | 3.018 | 756,704 | -0.03(-1.06%) |
Dec 10, 2010 | 3.053 | 3.065 | 3.033 | 3.050 | 1,707,032 | +0.01(+0.32%) |
Dec 09, 2010 | 3.050 | 3.072 | 3.002 | 3.040 | 800,364 | +0.01(+0.41%) |
Dec 08, 2010 | 3.053 | 3.083 | 3.007 | 3.027 | 1,123,000 | -0.01(-0.41%) |
Dec 07, 2010 | 2.973 | 3.087 | 2.945 | 3.040 | 1,348,716 | +0.04(+1.33%) |
Dec 06, 2010 | 2.938 | 3.013 | 2.938 | 3.000 | 947,912 | +0.05(+1.69%) |
Dec 03, 2010 | 2.920 | 2.973 | 2.920 | 2.950 | 811,636 | +0.01(+0.43%) |
Dec 02, 2010 | 2.985 | 3.000 | 2.930 | 2.938 | 1,069,520 | -0.04(-1.34%) |
Dec 01, 2010 | 2.880 | 3.027 | 2.880 | 2.978 | 1,719,968 | +0.16(+5.63%) |
Nov 30, 2010 | 2.845 | 2.905 | 2.806 | 2.819 | 1,947,680 | -0.05(-1.87%) |
Nov 29, 2010 | 2.947 | 2.955 | 2.810 | 2.873 | 2,092,552 | -0.10(-3.28%) |
Nov 26, 2010 | 2.965 | 2.987 | 2.947 | 2.970 | 313,104 | -0.02(-0.67%) |
Nov 24, 2010 | 2.970 | 2.990 | 2.990 | 2.990 | 862,172 | +0.04(+1.27%) |
Nov 23, 2010 | 2.933 | 2.965 | 2.902 | 2.953 | 784,476 | -0.01(-0.51%) |
Nov 22, 2010 | 2.960 | 3.035 | 2.922 | 2.967 | 944,332 | -0.02(-0.50%) |
Nov 19, 2010 | 2.978 | 3.095 | 2.975 | 2.982 | 1,829,472 | +0.01(+0.34%) |
Nov 18, 2010 | 2.942 | 2.995 | 2.915 | 2.973 | 1,205,572 | +0.06(+2.06%) |
Nov 17, 2010 | 2.980 | 2.980 | 2.897 | 2.913 | 1,656,892 | -0.05(-1.69%) |
Nov 16, 2010 | 2.962 | 3.025 | 2.924 | 2.962 | 1,877,032 | -0.01(-0.25%) |
Nov 15, 2010 | 2.930 | 2.990 | 2.930 | 2.970 | 1,032,992 | +0.04(+1.45%) |
Nov 12, 2010 | 2.950 | 2.993 | 2.915 | 2.928 | 1,552,608 | -0.05(-1.68%) |
Nov 11, 2010 | 3.000 | 3.025 | 2.950 | 2.978 | 2,013,596 | -0.06(-1.89%) |
Nov 10, 2010 | 2.990 | 3.040 | 2.902 | 3.035 | 2,635,484 | +0.06(+1.85%) |
Nov 09, 2010 | 2.820 | 3.025 | 2.803 | 2.980 | 11,102,152 | +0.23(+8.27%) |
Nov 08, 2010 | 2.695 | 2.772 | 2.558 | 2.752 | 4,478,040 | +0.04(+1.47%) |
Nov 05, 2010 | 2.562 | 2.922 | 2.478 | 2.712 | 29,506,004 | -0.77(-22.00%) |
Nov 04, 2010 | 3.530 | 3.587 | 3.453 | 3.478 | 1,638,404 | +0.00(+0.00%) |
Nov 03, 2010 | 3.455 | 3.500 | 3.420 | 3.478 | 946,972 | +0.02(+0.43%) |
Nov 02, 2010 | 3.433 | 3.490 | 3.385 | 3.462 | 904,588 | +0.08(+2.29%) |
Nov 01, 2010 | 3.453 | 3.495 | 3.350 | 3.385 | 1,464,064 | -0.06(-1.81%) |
Oct 29, 2010 | 3.470 | 3.505 | 3.433 | 3.447 | 663,664 | -0.02(-0.51%) |
Oct 28, 2010 | 3.540 | 3.540 | 3.455 | 3.465 | 550,816 | -0.04(-1.07%) |
Oct 27, 2010 | 3.515 | 3.560 | 3.470 | 3.502 | 1,009,552 | -0.01(-0.36%) |
Oct 25, 2010 | 3.575 | 3.580 | 3.465 | 3.515 | 1,037,624 | -0.02(-0.64%) |
Oct 22, 2010 | 3.467 | 3.538 | 3.430 | 3.538 | 613,716 | +0.08(+2.31%) |
Oct 21, 2010 | 3.545 | 3.553 | 3.428 | 3.458 | 1,148,524 | -0.06(-1.71%) |
Oct 20, 2010 | 3.547 | 3.598 | 3.487 | 3.518 | 1,127,524 | -0.02(-0.42%) |
Oct 19, 2010 | 3.525 | 3.618 | 3.500 | 3.533 | 1,120,900 | -0.05(-1.53%) |
Oct 18, 2010 | 3.545 | 3.590 | 3.500 | 3.587 | 645,844 | +0.06(+1.77%) |
Oct 15, 2010 | 3.598 | 3.598 | 3.478 | 3.525 | 878,924 | -0.02(-0.70%) |
Oct 14, 2010 | 3.562 | 3.618 | 3.502 | 3.550 | 1,295,692 | -0.02(-0.63%) |
Oct 13, 2010 | 3.518 | 3.618 | 3.481 | 3.572 | 1,691,144 | +0.07(+2.07%) |
Oct 12, 2010 | 3.490 | 3.527 | 3.450 | 3.500 | 808,056 | -0.01(-0.36%) |
Oct 11, 2010 | 3.410 | 3.572 | 3.410 | 3.513 | 1,281,152 | +0.10(+2.93%) |
Oct 08, 2010 | 3.333 | 3.435 | 3.303 | 3.413 | 1,845,932 | +0.07(+2.17%) |
Oct 07, 2010 | 3.353 | 3.355 | 3.303 | 3.340 | 1,168,996 | +0.01(+0.30%) |
Oct 06, 2010 | 3.322 | 3.357 | 3.295 | 3.330 | 965,520 | +0.01(+0.21%) |
Oct 05, 2010 | 3.350 | 3.373 | 3.303 | 3.323 | 2,532,752 | +0.01(+0.17%) |
Oct 04, 2010 | 3.315 | 3.350 | 3.250 | 3.317 | 897,056 | +0.00(+0.08%) |
Oct 01, 2010 | 3.340 | 3.340 | 3.265 | 3.315 | 1,109,916 | +0.01(+0.30%) |
Sep 30, 2010 | 3.382 | 3.382 | 3.223 | 3.305 | 1,978,660 | -0.04(-1.27%) |
Sep 29, 2010 | 3.362 | 3.400 | 3.345 | 3.348 | 1,263,768 | -0.03(-1.03%) |
Sep 28, 2010 | 3.417 | 3.462 | 3.342 | 3.382 | 1,821,596 | -0.04(-1.02%) |
Sep 27, 2010 | 3.525 | 3.525 | 3.405 | 3.417 | 1,015,760 | -0.10(-2.77%) |
Sep 24, 2010 | 3.455 | 3.545 | 3.413 | 3.515 | 1,676,208 | +0.12(+3.38%) |
Sep 23, 2010 | 3.425 | 3.482 | 3.357 | 3.400 | 1,103,688 | -0.06(-1.81%) |
Sep 22, 2010 | 3.445 | 3.498 | 3.433 | 3.462 | 1,172,168 | +0.01(+0.36%) |
Sep 21, 2010 | 3.465 | 3.487 | 3.415 | 3.450 | 2,324,348 | -0.01(-0.22%) |
Sep 20, 2010 | 3.357 | 3.470 | 3.325 | 3.458 | 1,362,692 | +0.12(+3.60%) |
Sep 17, 2010 | 3.365 | 3.375 | 3.260 | 3.337 | 1,967,164 | -0.02(-0.45%) |
Sep 15, 2010 | 3.275 | 3.373 | 3.265 | 3.353 | 1,205,456 | +0.07(+2.21%) |
Sep 14, 2010 | 3.292 | 3.335 | 3.270 | 3.280 | 931,512 | -0.03(-0.76%) |
Sep 13, 2010 | 3.315 | 3.340 | 3.245 | 3.305 | 1,848,308 | +0.04(+1.15%) |
Sep 10, 2010 | 3.373 | 3.390 | 3.248 | 3.268 | 1,095,596 | -0.10(-3.04%) |
Sep 09, 2010 | 3.337 | 3.417 | 3.305 | 3.370 | 1,156,248 | +0.09(+2.74%) |
Sep 08, 2010 | 3.237 | 3.350 | 3.237 | 3.280 | 1,063,584 | +0.04(+1.16%) |
Sep 07, 2010 | 3.272 | 3.317 | 3.225 | 3.243 | 1,166,088 | -0.03(-1.03%) |
Sep 03, 2010 | 3.300 | 3.356 | 3.192 | 3.276 | 1,131,048 | +0.00(+0.04%) |
Sep 02, 2010 | 3.195 | 3.283 | 3.163 | 3.275 | 1,050,456 | +0.07(+2.18%) |
Sep 01, 2010 | 3.118 | 3.220 | 3.118 | 3.205 | 1,750,632 | +0.15(+4.82%) |
Aug 31, 2010 | 3.143 | 3.212 | 3.058 | 3.058 | 2,163,920 | -0.10(-3.09%) |
Aug 30, 2010 | 3.180 | 3.235 | 3.152 | 3.155 | 911,124 | -0.03(-0.94%) |
Aug 27, 2010 | 3.110 | 3.200 | 3.038 | 3.185 | 1,621,896 | +0.12(+4.08%) |
Aug 26, 2010 | 3.098 | 3.160 | 3.025 | 3.060 | 775,184 | -0.03(-0.97%) |
Aug 25, 2010 | 3.005 | 3.105 | 3.005 | 3.090 | 1,226,500 | +0.06(+2.06%) |
Aug 24, 2010 | 3.083 | 3.123 | 3.013 | 3.027 | 1,556,316 | -0.10(-3.12%) |
Aug 23, 2010 | 3.125 | 3.175 | 3.050 | 3.125 | 2,159,484 | +0.00(+0.16%) |
Aug 20, 2010 | 3.087 | 3.145 | 3.010 | 3.120 | 1,225,096 | +0.01(+0.24%) |
Aug 19, 2010 | 3.140 | 3.188 | 3.060 | 3.112 | 1,443,884 | -0.05(-1.72%) |
Aug 18, 2010 | 3.152 | 3.245 | 3.072 | 3.167 | 1,701,092 | +0.02(+0.62%) |
Aug 17, 2010 | 3.232 | 3.328 | 3.140 | 3.147 | 1,985,544 | -0.04(-1.10%) |
Aug 16, 2010 | 3.042 | 3.208 | 3.042 | 3.183 | 3,165,348 | +0.11(+3.66%) |
Aug 13, 2010 | 3.024 | 3.140 | 3.022 | 3.070 | 1,966,356 | +0.03(+1.07%) |
Aug 12, 2010 | 2.973 | 3.058 | 2.930 | 3.038 | 1,587,936 | +0.02(+0.50%) |
Aug 11, 2010 | 3.002 | 3.085 | 3.002 | 3.022 | 1,620,692 | -0.06(-1.95%) |
Aug 10, 2010 | 2.970 | 3.100 | 2.953 | 3.083 | 2,063,576 | +0.07(+2.32%) |
Aug 09, 2010 | 2.953 | 3.018 | 2.908 | 3.013 | 1,234,984 | +0.08(+2.90%) |
Aug 06, 2010 | 2.935 | 2.935 | 2.835 | 2.928 | 960,084 | -0.05(-1.60%) |
Aug 05, 2010 | 3.027 | 3.027 | 2.959 | 2.975 | 972,376 | -0.09(-2.94%) |
Aug 04, 2010 | 3.007 | 3.087 | 2.942 | 3.065 | 1,836,672 | +0.13(+4.61%) |
Aug 03, 2010 | 2.902 | 2.967 | 2.842 | 2.930 | 1,068,800 | +0.02(+0.69%) |
Aug 02, 2010 | 2.833 | 2.922 | 2.822 | 2.910 | 953,280 | +0.12(+4.30%) |
Jul 30, 2010 | 2.730 | 2.828 | 2.728 | 2.790 | 1,350,744 | +0.01(+0.36%) |
Jul 29, 2010 | 2.908 | 2.913 | 2.763 | 2.780 | 1,480,500 | -0.09(-3.14%) |
Jul 28, 2010 | 2.960 | 2.960 | 2.865 | 2.870 | 1,129,764 | -0.10(-3.53%) |
Jul 27, 2010 | 2.975 | 3.015 | 2.943 | 2.975 | 2,651,688 | +0.02(+0.85%) |
Jul 26, 2010 | 2.895 | 2.965 | 2.875 | 2.950 | 2,794,920 | +0.08(+2.61%) |
Jul 23, 2010 | 2.783 | 2.907 | 2.697 | 2.875 | 2,009,768 | +0.08(+2.77%) |
Jul 22, 2010 | 2.743 | 2.812 | 2.743 | 2.797 | 2,918,948 | +0.11(+4.00%) |
Jul 21, 2010 | 2.810 | 2.815 | 2.685 | 2.690 | 730,736 | -0.09(-3.32%) |
Jul 20, 2010 | 2.697 | 2.785 | 2.697 | 2.783 | 511,656 | +0.04(+1.46%) |
Jul 19, 2010 | 2.730 | 2.763 | 2.692 | 2.743 | 846,548 | +0.02(+0.83%) |
Jul 16, 2010 | 2.797 | 2.803 | 2.705 | 2.720 | 1,077,132 | -0.11(-3.89%) |
Jul 15, 2010 | 2.888 | 2.888 | 2.803 | 2.830 | 942,692 | -0.06(-1.99%) |
Jul 14, 2010 | 2.805 | 2.900 | 2.803 | 2.888 | 1,075,420 | +0.06(+2.21%) |
Jul 13, 2010 | 2.812 | 2.837 | 2.777 | 2.825 | 999,188 | +0.06(+2.08%) |
Jul 12, 2010 | 2.857 | 2.890 | 2.760 | 2.768 | 1,046,436 | -0.09(-3.32%) |
Jul 09, 2010 | 2.797 | 2.873 | 2.775 | 2.862 | 1,040,632 | +0.05(+1.87%) |
Jul 08, 2010 | 2.870 | 2.870 | 2.757 | 2.810 | 1,893,828 | -0.03(-1.14%) |
Jul 07, 2010 | 2.777 | 2.848 | 2.752 | 2.842 | 928,708 | +0.08(+3.08%) |
Jul 06, 2010 | 2.905 | 2.943 | 2.723 | 2.757 | 3,253,648 | -0.11(-3.75%) |
Jul 02, 2010 | 2.850 | 2.902 | 2.770 | 2.865 | 1,019,320 | +0.04(+1.51%) |
Jul 01, 2010 | 2.888 | 2.888 | 2.670 | 2.822 | 1,714,212 | -0.07(-2.34%) |
Jun 30, 2010 | 2.783 | 3.005 | 2.775 | 2.890 | 1,899,828 | +0.12(+4.14%) |
Jun 29, 2010 | 2.800 | 2.835 | 2.737 | 2.775 | 1,244,044 | -0.02(-0.72%) |
Jun 25, 2010 | 2.710 | 2.795 | 2.632 | 2.795 | 3,357,176 | +0.10(+3.61%) |
Jun 24, 2010 | 2.748 | 2.775 | 2.688 | 2.697 | 1,350,260 | -0.08(-2.71%) |
Jun 23, 2010 | 2.783 | 2.822 | 2.717 | 2.772 | 594,248 | -0.01(-0.45%) |
Jun 22, 2010 | 2.868 | 2.910 | 2.777 | 2.785 | 906,632 | -0.08(-2.79%) |
Jun 21, 2010 | 2.900 | 2.975 | 2.839 | 2.865 | 989,436 | -0.00(-0.09%) |
Jun 18, 2010 | 2.853 | 2.875 | 2.797 | 2.868 | 2,121,240 | +0.02(+0.70%) |
Jun 17, 2010 | 2.933 | 2.934 | 2.805 | 2.848 | 1,266,312 | -0.06(-2.23%) |
Jun 16, 2010 | 2.627 | 2.933 | 2.578 | 2.913 | 3,921,416 | +0.27(+10.32%) |
Jun 15, 2010 | 2.553 | 2.650 | 2.502 | 2.640 | 1,628,124 | +0.11(+4.24%) |
Jun 14, 2010 | 2.565 | 2.603 | 2.510 | 2.533 | 1,202,648 | +0.00(+0.00%) |
Jun 11, 2010 | 2.405 | 2.533 | 2.405 | 2.533 | 1,384,072 | +0.08(+3.26%) |
Jun 10, 2010 | 2.480 | 2.495 | 2.400 | 2.453 | 1,674,172 | +0.02(+0.82%) |
Jun 09, 2010 | 2.337 | 2.493 | 2.315 | 2.433 | 2,124,612 | +0.13(+5.53%) |
Jun 08, 2010 | 2.330 | 2.355 | 2.230 | 2.305 | 964,224 | -0.02(-0.75%) |
Jun 07, 2010 | 2.410 | 2.458 | 2.310 | 2.322 | 1,475,544 | -0.07(-3.08%) |
Jun 04, 2010 | 2.515 | 2.612 | 2.390 | 2.396 | 1,210,144 | -0.20(-7.66%) |
Jun 03, 2010 | 2.553 | 2.625 | 2.535 | 2.595 | 997,348 | +0.03(+1.27%) |
Jun 02, 2010 | 2.453 | 2.572 | 2.425 | 2.562 | 2,491,176 | +0.11(+4.59%) |
Jun 01, 2010 | 2.585 | 2.587 | 2.333 | 2.450 | 3,406,668 | -0.18(-6.93%) |
May 28, 2010 | 2.598 | 2.650 | 2.522 | 2.632 | 888,272 | +0.03(+1.35%) |
May 27, 2010 | 2.555 | 2.607 | 2.493 | 2.598 | 810,948 | +0.11(+4.42%) |
May 26, 2010 | 2.530 | 2.640 | 2.475 | 2.487 | 1,233,784 | -0.04(-1.39%) |
May 25, 2010 | 2.417 | 2.533 | 2.385 | 2.522 | 1,240,036 | +0.04(+1.41%) |
May 24, 2010 | 2.570 | 2.570 | 2.480 | 2.487 | 826,504 | -0.09(-3.59%) |
May 21, 2010 | 2.505 | 2.587 | 2.433 | 2.580 | 2,049,552 | +0.02(+0.98%) |
May 20, 2010 | 2.600 | 2.708 | 2.533 | 2.555 | 2,100,908 | -0.18(-6.50%) |
May 19, 2010 | 2.678 | 2.790 | 2.678 | 2.732 | 1,735,508 | +0.06(+2.34%) |
May 18, 2010 | 2.783 | 2.800 | 2.655 | 2.670 | 630,996 | -0.07(-2.64%) |
May 17, 2010 | 2.740 | 2.790 | 2.647 | 2.743 | 970,732 | +0.01(+0.18%) |
May 14, 2010 | 2.705 | 2.752 | 2.672 | 2.737 | 950,608 | +0.01(+0.27%) |
May 13, 2010 | 2.675 | 2.815 | 2.675 | 2.730 | 812,240 | +0.06(+2.34%) |
May 12, 2010 | 2.533 | 2.678 | 2.533 | 2.667 | 923,208 | +0.15(+5.96%) |
May 11, 2010 | 2.482 | 2.555 | 2.320 | 2.518 | 1,286,756 | +0.14(+5.78%) |
May 10, 2010 | 2.377 | 2.463 | 2.350 | 2.380 | 1,651,124 | +0.06(+2.70%) |
May 07, 2010 | 2.470 | 2.540 | 2.288 | 2.317 | 2,571,300 | -0.15(-6.17%) |
May 06, 2010 | 2.575 | 2.583 | 2.428 | 2.470 | 2,814,840 | -0.16(-6.08%) |
May 05, 2010 | 2.672 | 2.725 | 2.575 | 2.630 | 1,068,412 | -0.09(-3.22%) |
May 04, 2010 | 2.797 | 2.797 | 2.685 | 2.717 | 1,164,180 | -0.12(-4.23%) |