Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.105 | 4.180 | 4.079 | 4.143 | 1,730,797 | +0.06(+1.48%) |
Jan 28, 2011 | 4.173 | 4.192 | 4.079 | 4.082 | 1,857,722 | -0.07(-1.73%) |
Jan 27, 2011 | 4.131 | 4.207 | 4.105 | 4.154 | 1,765,406 | +0.01(+0.18%) |
Jan 26, 2011 | 4.135 | 4.154 | 4.094 | 4.147 | 1,889,066 | +0.03(+0.83%) |
Jan 25, 2011 | 4.052 | 4.113 | 4.052 | 4.113 | 1,486,835 | +0.04(+1.02%) |
Jan 24, 2011 | 4.052 | 4.090 | 4.052 | 4.071 | 980,637 | +0.00(+0.09%) |
Jan 21, 2011 | 4.056 | 4.071 | 4.030 | 4.067 | 1,802,016 | +0.04(+0.94%) |
Jan 20, 2011 | 4.011 | 4.090 | 4.011 | 4.030 | 1,349,976 | -0.01(-0.19%) |
Jan 19, 2011 | 4.105 | 4.143 | 4.022 | 4.037 | 1,783,452 | -0.07(-1.74%) |
Jan 18, 2011 | 4.094 | 4.131 | 4.067 | 4.109 | 1,156,626 | -0.01(-0.18%) |
Jan 14, 2011 | 4.067 | 4.120 | 4.067 | 4.116 | 1,666,790 | +0.05(+1.30%) |
Jan 13, 2011 | 4.052 | 4.079 | 4.030 | 4.064 | 1,235,147 | -0.00(-0.09%) |
Jan 12, 2011 | 4.064 | 4.101 | 4.037 | 4.067 | 1,468,213 | +0.02(+0.56%) |
Jan 11, 2011 | 4.082 | 4.101 | 4.003 | 4.045 | 1,292,629 | -0.03(-0.83%) |
Jan 10, 2011 | 4.056 | 4.086 | 4.003 | 4.079 | 2,091,104 | +0.02(+0.37%) |
Jan 07, 2011 | 4.124 | 4.139 | 3.999 | 4.064 | 2,226,001 | -0.05(-1.10%) |
Jan 06, 2011 | 4.147 | 4.150 | 4.056 | 4.109 | 2,471,835 | -0.02(-0.55%) |
Jan 05, 2011 | 4.026 | 4.131 | 4.026 | 4.131 | 2,336,823 | +0.11(+2.62%) |
Jan 04, 2011 | 4.120 | 4.143 | 4.018 | 4.026 | 2,909,011 | -0.09(-2.29%) |
Jan 03, 2011 | 4.113 | 4.131 | 4.086 | 4.120 | 2,023,139 | +0.03(+0.83%) |
Dec 31, 2010 | 4.045 | 4.105 | 4.037 | 4.086 | 2,508,158 | +0.05(+1.21%) |
Dec 30, 2010 | 4.018 | 4.090 | 4.011 | 4.037 | 1,510,416 | +0.02(+0.56%) |
Dec 29, 2010 | 4.018 | 4.026 | 3.996 | 4.014 | 1,240,451 | +0.01(+0.19%) |
Dec 28, 2010 | 3.954 | 4.018 | 3.928 | 4.007 | 1,925,716 | +0.05(+1.24%) |
Dec 27, 2010 | 3.871 | 3.958 | 3.839 | 3.958 | 3,393,617 | +0.09(+2.34%) |
Dec 23, 2010 | 3.905 | 3.909 | 3.801 | 3.867 | 4,530,585 | -0.02(-0.58%) |
Dec 22, 2010 | 3.875 | 3.913 | 3.837 | 3.890 | 5,268,151 | +0.03(+0.88%) |
Dec 21, 2010 | 3.830 | 3.856 | 3.807 | 3.856 | 3,106,032 | +0.06(+1.49%) |
Dec 20, 2010 | 3.811 | 3.833 | 3.799 | 3.799 | 2,992,456 | -0.01(-0.20%) |
Dec 17, 2010 | 3.833 | 3.841 | 3.784 | 3.807 | 5,885,552 | -0.03(-0.79%) |
Dec 16, 2010 | 3.841 | 3.864 | 3.773 | 3.837 | 13,105,754 | +0.02(+0.49%) |
Dec 15, 2010 | 3.807 | 3.871 | 3.807 | 3.818 | 2,699,144 | +0.02(+0.50%) |
Dec 14, 2010 | 3.833 | 3.871 | 3.799 | 3.799 | 3,024,691 | -0.02(-0.49%) |
Dec 13, 2010 | 3.852 | 3.856 | 3.796 | 3.818 | 2,508,089 | -0.01(-0.30%) |
Dec 10, 2010 | 3.826 | 3.845 | 3.818 | 3.830 | 1,822,747 | +0.00(+0.10%) |
Dec 09, 2010 | 3.886 | 3.901 | 3.826 | 3.826 | 2,432,298 | -0.03(-0.88%) |
Dec 08, 2010 | 3.905 | 3.924 | 3.852 | 3.860 | 1,441,444 | -0.05(-1.16%) |
Dec 07, 2010 | 3.931 | 3.931 | 3.894 | 3.905 | 2,559,690 | +0.03(+0.78%) |
Dec 06, 2010 | 3.897 | 3.901 | 3.842 | 3.875 | 2,405,896 | -0.01(-0.38%) |
Dec 03, 2010 | 3.893 | 3.904 | 3.860 | 3.890 | 1,438,077 | -0.03(-0.66%) |
Dec 02, 2010 | 3.845 | 3.916 | 3.808 | 3.916 | 2,298,369 | +0.09(+2.22%) |
Dec 01, 2010 | 3.938 | 3.960 | 3.830 | 3.830 | 3,578,873 | -0.05(-1.24%) |
Nov 30, 2010 | 3.938 | 3.967 | 3.867 | 3.879 | 3,633,797 | -0.09(-2.24%) |
Nov 29, 2010 | 4.001 | 4.023 | 3.956 | 3.967 | 1,794,831 | -0.05(-1.29%) |
Nov 26, 2010 | 3.971 | 4.034 | 3.971 | 4.019 | 446,419 | +0.02(+0.56%) |
Nov 24, 2010 | 3.971 | 3.997 | 3.997 | 3.997 | 1,721,144 | +0.06(+1.50%) |
Nov 23, 2010 | 3.923 | 3.953 | 3.904 | 3.938 | 1,151,009 | -0.02(-0.56%) |
Nov 22, 2010 | 3.930 | 3.986 | 3.923 | 3.960 | 1,499,516 | +0.03(+0.75%) |
Nov 19, 2010 | 3.923 | 3.945 | 3.886 | 3.930 | 1,524,915 | -0.01(-0.38%) |
Nov 18, 2010 | 3.993 | 4.023 | 3.927 | 3.945 | 1,459,810 | +0.00(+0.00%) |
Nov 17, 2010 | 3.919 | 3.975 | 3.901 | 3.945 | 1,455,389 | +0.05(+1.23%) |
Nov 16, 2010 | 3.997 | 4.001 | 3.864 | 3.897 | 3,018,898 | -0.18(-4.45%) |
Nov 15, 2010 | 4.075 | 4.123 | 4.027 | 4.078 | 1,487,830 | +0.01(+0.18%) |
Nov 12, 2010 | 4.108 | 4.149 | 4.064 | 4.071 | 1,500,713 | -0.06(-1.43%) |
Nov 11, 2010 | 4.093 | 4.141 | 4.093 | 4.130 | 1,677,271 | -0.00(-0.09%) |
Nov 10, 2010 | 4.112 | 4.167 | 4.064 | 4.134 | 2,230,205 | +0.02(+0.54%) |
Nov 09, 2010 | 4.286 | 4.286 | 4.075 | 4.112 | 2,909,152 | -0.15(-3.48%) |
Nov 08, 2010 | 4.204 | 4.263 | 4.197 | 4.260 | 1,456,870 | +0.04(+1.05%) |
Nov 05, 2010 | 4.256 | 4.289 | 4.208 | 4.215 | 1,653,175 | -0.02(-0.52%) |
Nov 04, 2010 | 4.127 | 4.312 | 4.060 | 4.238 | 2,379,362 | +0.13(+3.15%) |
Nov 03, 2010 | 4.204 | 4.208 | 4.078 | 4.108 | 2,189,480 | -0.10(-2.29%) |
Nov 02, 2010 | 4.189 | 4.208 | 4.145 | 4.204 | 1,570,009 | +0.05(+1.25%) |
Nov 01, 2010 | 4.164 | 4.193 | 4.104 | 4.152 | 1,497,225 | +0.01(+0.27%) |
Oct 29, 2010 | 4.078 | 4.160 | 4.075 | 4.141 | 1,496,776 | +0.06(+1.45%) |
Oct 28, 2010 | 4.097 | 4.119 | 4.034 | 4.082 | 1,102,770 | +0.02(+0.46%) |
Oct 27, 2010 | 4.078 | 4.108 | 4.034 | 4.064 | 1,315,622 | -0.04(-1.08%) |
Oct 25, 2010 | 4.127 | 4.145 | 4.078 | 4.108 | 1,532,437 | +0.03(+0.63%) |
Oct 22, 2010 | 4.115 | 4.145 | 4.075 | 4.082 | 1,665,190 | -0.01(-0.36%) |
Oct 21, 2010 | 4.078 | 4.119 | 4.060 | 4.097 | 2,322,265 | +0.04(+1.10%) |
Oct 20, 2010 | 3.986 | 4.090 | 3.975 | 4.053 | 2,585,847 | +0.09(+2.34%) |
Oct 19, 2010 | 3.990 | 4.075 | 3.953 | 3.960 | 2,730,000 | -0.08(-2.01%) |
Oct 18, 2010 | 3.975 | 4.049 | 3.930 | 4.041 | 1,808,427 | +0.06(+1.49%) |
Oct 15, 2010 | 4.008 | 4.016 | 3.956 | 3.982 | 2,426,012 | +0.00(+0.00%) |
Oct 14, 2010 | 3.971 | 4.008 | 3.945 | 3.982 | 1,716,088 | +0.01(+0.37%) |
Oct 13, 2010 | 3.886 | 4.027 | 3.867 | 3.967 | 2,386,922 | +0.10(+2.58%) |
Oct 12, 2010 | 3.867 | 3.897 | 3.849 | 3.867 | 1,792,058 | -0.01(-0.19%) |
Oct 11, 2010 | 3.860 | 3.912 | 3.860 | 3.875 | 1,329,202 | +0.02(+0.58%) |
Oct 08, 2010 | 3.853 | 3.867 | 3.786 | 3.853 | 1,593,871 | +0.04(+1.07%) |
Oct 07, 2010 | 3.819 | 3.864 | 3.801 | 3.812 | 5,947 | -0.00(-0.10%) |
Oct 06, 2010 | 3.864 | 3.867 | 3.805 | 3.816 | 1,418,563 | -0.06(-1.43%) |
Oct 05, 2010 | 3.849 | 3.879 | 3.797 | 3.871 | 2,552,529 | +0.05(+1.36%) |
Oct 04, 2010 | 3.775 | 3.819 | 3.716 | 3.819 | 2,838,624 | +0.03(+0.88%) |
Oct 01, 2010 | 3.786 | 3.801 | 3.712 | 3.786 | 2,024,600 | +0.03(+0.89%) |
Sep 30, 2010 | 3.797 | 3.805 | 3.719 | 3.753 | 2,398,576 | -0.03(-0.88%) |
Sep 29, 2010 | 3.782 | 3.793 | 3.708 | 3.786 | 2,363,125 | -0.01(-0.39%) |
Sep 28, 2010 | 3.801 | 3.801 | 3.723 | 3.801 | 57,677 | +0.04(+1.08%) |
Sep 27, 2010 | 3.797 | 3.812 | 3.749 | 3.760 | 1,967,587 | -0.04(-1.07%) |
Sep 24, 2010 | 3.705 | 3.801 | 3.697 | 3.801 | 2,415,742 | +0.15(+4.05%) |
Sep 23, 2010 | 3.712 | 3.719 | 3.642 | 3.653 | 11,632 | -0.08(-2.24%) |
Sep 22, 2010 | 3.749 | 3.768 | 3.712 | 3.737 | 1,931,877 | -0.02(-0.53%) |
Sep 21, 2010 | 3.742 | 3.793 | 3.719 | 3.756 | 2,607,261 | +0.00(+0.00%) |
Sep 20, 2010 | 3.664 | 3.760 | 3.664 | 3.756 | 2,807,302 | +0.10(+2.63%) |
Sep 17, 2010 | 3.660 | 3.716 | 3.634 | 3.660 | 2,715,631 | -0.03(-0.80%) |
Sep 15, 2010 | 3.664 | 3.712 | 3.627 | 3.690 | 1,957,279 | +0.02(+0.50%) |
Sep 14, 2010 | 3.742 | 3.745 | 3.671 | 3.671 | 1,879,896 | -0.07(-1.88%) |
Sep 13, 2010 | 3.723 | 3.753 | 3.705 | 3.742 | 2,489,818 | +0.06(+1.61%) |
Sep 10, 2010 | 3.797 | 3.797 | 3.675 | 3.682 | 1,855,999 | -0.09(-2.36%) |
Sep 09, 2010 | 3.793 | 3.800 | 3.760 | 3.771 | 3,041,036 | +0.01(+0.39%) |
Sep 08, 2010 | 3.753 | 3.779 | 3.735 | 3.757 | 3,339 | +0.02(+0.49%) |
Sep 07, 2010 | 3.728 | 3.760 | 3.702 | 3.739 | 9,650 | -0.00(-0.10%) |
Sep 03, 2010 | 3.764 | 3.775 | 3.720 | 3.742 | 1,806,662 | +0.00(+0.00%) |
Sep 02, 2010 | 3.720 | 3.746 | 3.688 | 3.742 | 9,113 | +0.02(+0.49%) |
Sep 01, 2010 | 3.626 | 3.728 | 3.601 | 3.724 | 3,316,495 | +0.15(+4.27%) |
Aug 31, 2010 | 3.568 | 3.586 | 3.492 | 3.572 | 26,448 | +0.02(+0.61%) |
Aug 30, 2010 | 3.543 | 3.593 | 3.510 | 3.550 | 1,762,380 | +0.04(+1.14%) |
Aug 27, 2010 | 3.543 | 3.546 | 3.452 | 3.510 | 2,206,065 | +0.03(+0.83%) |
Aug 26, 2010 | 3.503 | 3.521 | 3.459 | 3.481 | 19,985 | +0.01(+0.21%) |
Aug 25, 2010 | 3.379 | 3.477 | 3.379 | 3.474 | 6,694 | +0.06(+1.81%) |
Aug 24, 2010 | 3.397 | 3.434 | 3.390 | 3.412 | 27,195 | -0.03(-0.95%) |
Aug 23, 2010 | 3.510 | 3.510 | 3.434 | 3.445 | 1,854,735 | -0.03(-0.94%) |
Aug 20, 2010 | 3.401 | 3.488 | 3.386 | 3.477 | 2,055,540 | +0.07(+2.02%) |
Aug 19, 2010 | 3.524 | 3.524 | 3.390 | 3.408 | 23,376 | -0.12(-3.49%) |
Aug 18, 2010 | 3.535 | 3.546 | 3.485 | 3.532 | 105,303 | +0.00(+0.10%) |
Aug 17, 2010 | 3.495 | 3.550 | 3.445 | 3.528 | 16,139 | +0.07(+1.99%) |
Aug 16, 2010 | 3.408 | 3.499 | 3.408 | 3.459 | 1,350,086 | +0.03(+0.74%) |
Aug 13, 2010 | 3.434 | 3.463 | 3.426 | 3.434 | 1,534,606 | -0.02(-0.63%) |
Aug 12, 2010 | 3.463 | 3.514 | 3.437 | 3.455 | 2,526,590 | -0.06(-1.75%) |
Aug 11, 2010 | 3.572 | 3.597 | 3.499 | 3.517 | 29,297 | -0.13(-3.68%) |
Aug 10, 2010 | 3.651 | 3.708 | 3.612 | 3.651 | 275 | -0.04(-0.98%) |
Aug 09, 2010 | 3.691 | 3.697 | 3.622 | 3.688 | 1,754,150 | +0.03(+0.79%) |
Aug 06, 2010 | 3.659 | 3.688 | 3.583 | 3.659 | 1,626,977 | +0.01(+0.20%) |
Aug 05, 2010 | 3.702 | 3.753 | 3.637 | 3.651 | 1,862,446 | -0.07(-1.95%) |
Aug 04, 2010 | 3.677 | 3.735 | 3.666 | 3.724 | 1,940,604 | +0.06(+1.68%) |
Aug 03, 2010 | 3.641 | 3.728 | 3.608 | 3.662 | 1,570,532 | -0.00(-0.10%) |
Aug 02, 2010 | 3.666 | 3.699 | 3.619 | 3.666 | 2,330,640 | +0.06(+1.61%) |
Jul 30, 2010 | 3.608 | 3.673 | 3.579 | 3.608 | 2,713,705 | -0.04(-1.19%) |
Jul 29, 2010 | 3.710 | 3.739 | 3.612 | 3.651 | 2,343,787 | -0.03(-0.89%) |
Jul 28, 2010 | 3.684 | 3.760 | 3.670 | 3.684 | 10,857 | -0.04(-0.98%) |
Jul 27, 2010 | 3.739 | 3.753 | 3.673 | 3.720 | 4,545 | +0.01(+0.29%) |
Jul 26, 2010 | 3.597 | 3.710 | 3.583 | 3.710 | 3,223,760 | +0.12(+3.34%) |
Jul 23, 2010 | 3.492 | 3.590 | 3.448 | 3.590 | 2,226,970 | +0.08(+2.17%) |
Jul 22, 2010 | 3.445 | 3.514 | 3.423 | 3.514 | 2,570 | +0.11(+3.09%) |
Jul 21, 2010 | 3.521 | 3.521 | 3.397 | 3.408 | 2,253,573 | -0.09(-2.59%) |
Jul 20, 2010 | 3.357 | 3.499 | 3.339 | 3.499 | 2,176,666 | +0.08(+2.44%) |
Jul 19, 2010 | 3.368 | 3.423 | 3.332 | 3.416 | 1,839,136 | +0.05(+1.51%) |
Jul 16, 2010 | 3.365 | 3.466 | 3.350 | 3.365 | 3,058,054 | -0.12(-3.54%) |
Jul 15, 2010 | 3.514 | 3.532 | 3.423 | 3.488 | 1,961,818 | -0.01(-0.41%) |
Jul 14, 2010 | 3.510 | 3.561 | 3.452 | 3.503 | 26,908 | -0.02(-0.52%) |
Jul 13, 2010 | 3.521 | 3.532 | 3.477 | 3.521 | 26,542 | +0.04(+1.04%) |
Jul 12, 2010 | 3.503 | 3.503 | 3.434 | 3.485 | 1,611,516 | -0.01(-0.41%) |
Jul 09, 2010 | 3.499 | 3.503 | 3.430 | 3.499 | 2,335,346 | +0.05(+1.58%) |
Jul 08, 2010 | 3.445 | 3.481 | 3.401 | 3.445 | 8,066 | +0.03(+0.74%) |
Jul 07, 2010 | 3.303 | 3.419 | 3.285 | 3.419 | 3,133,088 | +0.14(+4.32%) |
Jul 06, 2010 | 3.278 | 3.481 | 3.263 | 3.278 | 19,558 | -0.12(-3.42%) |
Jul 02, 2010 | 3.394 | 3.428 | 3.336 | 3.394 | 2,448,435 | +0.00(+0.11%) |
Jul 01, 2010 | 3.390 | 3.448 | 3.328 | 3.390 | 5,765,492 | -0.04(-1.06%) |
Jun 30, 2010 | 3.426 | 3.503 | 3.416 | 3.426 | 21,293 | +0.00(+0.11%) |
Jun 29, 2010 | 3.426 | 3.463 | 3.386 | 3.423 | 4,367,614 | -0.07(-1.87%) |
Jun 25, 2010 | 3.488 | 3.521 | 3.347 | 3.488 | 5,044,137 | +0.12(+3.56%) |
Jun 24, 2010 | 3.368 | 3.419 | 3.328 | 3.368 | 60,856 | -0.02(-0.54%) |
Jun 23, 2010 | 3.430 | 3.466 | 3.379 | 3.386 | 2,667,848 | -0.05(-1.37%) |
Jun 22, 2010 | 3.434 | 3.630 | 3.434 | 3.434 | 14,419 | -0.16(-4.44%) |
Jun 21, 2010 | 3.637 | 3.684 | 3.586 | 3.593 | 5,737,451 | +0.02(+0.61%) |
Jun 18, 2010 | 3.572 | 3.601 | 3.452 | 3.572 | 6,490,049 | +0.06(+1.65%) |
Jun 17, 2010 | 3.514 | 3.532 | 3.452 | 3.514 | 1,523 | +0.02(+0.62%) |
Jun 16, 2010 | 3.495 | 3.539 | 3.485 | 3.492 | 3,224,366 | -0.05(-1.43%) |
Jun 15, 2010 | 3.543 | 3.550 | 3.445 | 3.543 | 13,651 | +0.05(+1.46%) |
Jun 14, 2010 | 3.467 | 3.510 | 3.431 | 3.492 | 4,901,418 | +0.09(+2.72%) |
Jun 11, 2010 | 3.268 | 3.399 | 3.268 | 3.399 | 2,767,755 | +0.10(+2.91%) |
Jun 10, 2010 | 3.303 | 3.325 | 3.165 | 3.303 | 16,896 | +0.17(+5.33%) |
Jun 09, 2010 | 3.193 | 3.250 | 3.133 | 3.136 | 4,451,346 | -0.01(-0.45%) |
Jun 08, 2010 | 3.094 | 3.158 | 3.005 | 3.150 | 3,992,880 | +0.07(+2.19%) |
Jun 07, 2010 | 3.179 | 3.211 | 3.076 | 3.083 | 3,120,776 | -0.05(-1.70%) |
Jun 04, 2010 | 3.136 | 3.289 | 3.136 | 3.136 | 3,936,580 | -0.21(-6.27%) |
Jun 03, 2010 | 3.346 | 3.378 | 3.282 | 3.346 | 3,172,782 | +0.02(+0.64%) |
Jun 02, 2010 | 3.325 | 3.325 | 3.239 | 3.325 | 2,634,684 | +0.07(+2.07%) |
Jun 01, 2010 | 3.257 | 3.378 | 3.257 | 3.257 | 11,302 | -0.14(-4.08%) |
May 28, 2010 | 3.396 | 3.467 | 3.342 | 3.396 | 2,496,492 | -0.04(-1.24%) |
May 27, 2010 | 3.335 | 3.442 | 3.289 | 3.438 | 2,572,641 | +0.19(+5.91%) |
May 26, 2010 | 3.246 | 3.385 | 3.236 | 3.246 | 31,891 | -0.04(-1.19%) |
May 25, 2010 | 3.182 | 3.303 | 3.147 | 3.286 | 4,705,657 | +0.04(+1.20%) |
May 24, 2010 | 3.282 | 3.339 | 3.236 | 3.246 | 2,757,563 | -0.03(-0.87%) |
May 21, 2010 | 3.133 | 3.342 | 3.111 | 3.275 | 8,701,437 | +0.09(+2.91%) |
May 20, 2010 | 3.229 | 3.318 | 3.182 | 3.182 | 6,579,673 | -0.24(-7.06%) |
May 19, 2010 | 3.424 | 3.488 | 3.385 | 3.424 | 4,797,257 | -0.02(-0.62%) |
May 18, 2010 | 3.549 | 3.574 | 3.414 | 3.446 | 5,154,457 | -0.02(-0.72%) |
May 17, 2010 | 3.421 | 3.499 | 3.350 | 3.470 | 3,763,177 | +0.04(+1.14%) |
May 14, 2010 | 3.431 | 3.474 | 3.378 | 3.431 | 4,714,159 | -0.08(-2.23%) |
May 13, 2010 | 3.549 | 3.570 | 3.456 | 3.510 | 4,150,981 | -0.05(-1.50%) |
May 12, 2010 | 3.524 | 3.566 | 3.488 | 3.563 | 2,758,320 | +0.06(+1.73%) |
May 11, 2010 | 3.520 | 3.549 | 3.478 | 3.502 | 4,418,363 | +0.00(+0.10%) |
May 10, 2010 | 3.435 | 3.510 | 3.431 | 3.499 | 3,647,273 | +0.26(+8.01%) |
May 07, 2010 | 3.332 | 3.339 | 3.111 | 3.239 | 4,359,107 | +0.09(+2.82%) |
May 06, 2010 | 3.428 | 3.495 | 2.837 | 3.150 | 6,692,445 | -0.35(-10.05%) |
May 05, 2010 | 3.474 | 3.544 | 3.440 | 3.502 | 5,062,688 | -0.07(-1.99%) |
May 04, 2010 | 3.641 | 3.673 | 3.538 | 3.574 | 6,195,397 | -0.12(-3.18%) |
May 03, 2010 | 3.588 | 3.712 | 3.584 | 3.691 | 4,746,534 | +0.12(+3.28%) |
Apr 30, 2010 | 3.723 | 3.751 | 3.556 | 3.574 | 13,706,163 | -0.16(-4.29%) |
Apr 29, 2010 | 3.645 | 3.734 | 3.609 | 3.734 | 6,449,640 | +0.11(+3.04%) |
Apr 28, 2010 | 3.616 | 3.645 | 3.584 | 3.623 | 4,061,121 | +0.02(+0.59%) |
Apr 27, 2010 | 3.638 | 3.673 | 3.566 | 3.602 | 4,801,611 | -0.06(-1.65%) |
Apr 26, 2010 | 3.577 | 3.670 | 3.552 | 3.662 | 4,882,921 | +0.07(+1.98%) |
Apr 23, 2010 | 3.591 | 3.606 | 3.527 | 3.591 | 2,550,050 | +0.01(+0.40%) |
Apr 22, 2010 | 3.510 | 3.581 | 3.453 | 3.577 | 4,422,604 | +0.05(+1.41%) |
Apr 21, 2010 | 3.495 | 3.549 | 3.467 | 3.527 | 4,464,238 | +0.02(+0.71%) |
Apr 20, 2010 | 3.463 | 3.513 | 3.428 | 3.502 | 4,898,903 | +0.05(+1.44%) |
Apr 19, 2010 | 3.403 | 3.456 | 3.385 | 3.453 | 15,572,162 | +0.03(+0.83%) |
Apr 16, 2010 | 3.467 | 3.506 | 3.378 | 3.424 | 9,722,341 | -0.06(-1.63%) |
Apr 15, 2010 | 3.549 | 3.574 | 3.435 | 3.481 | 56,384,440 | -0.14(-3.74%) |
Apr 14, 2010 | 3.741 | 3.769 | 3.606 | 3.616 | 5,688,060 | -0.11(-3.05%) |
Apr 13, 2010 | 3.719 | 3.787 | 3.602 | 3.730 | 5,085,999 | -0.13(-3.41%) |
Apr 12, 2010 | 3.901 | 3.908 | 3.847 | 3.862 | 997,680 | -0.03(-0.73%) |
Apr 09, 2010 | 3.851 | 3.890 | 3.815 | 3.890 | 1,111,374 | +0.05(+1.20%) |
Apr 08, 2010 | 3.851 | 3.865 | 3.826 | 3.844 | 825,028 | -0.01(-0.37%) |
Apr 07, 2010 | 3.929 | 3.947 | 3.833 | 3.858 | 2,200,418 | -0.07(-1.72%) |
Apr 06, 2010 | 3.869 | 3.926 | 3.805 | 3.926 | 1,568,664 | +0.11(+2.99%) |
Apr 05, 2010 | 3.794 | 3.879 | 3.762 | 3.812 | 1,826,178 | +0.04(+1.13%) |
Apr 01, 2010 | 3.741 | 3.769 | 3.769 | 3.769 | 1,358,637 | +0.04(+1.15%) |
Mar 31, 2010 | 3.833 | 3.844 | 3.723 | 3.726 | 2,518,386 | -0.11(-2.87%) |
Mar 30, 2010 | 3.915 | 3.936 | 3.812 | 3.837 | 1,327,085 | -0.06(-1.55%) |
Mar 29, 2010 | 3.922 | 3.926 | 3.847 | 3.897 | 955,523 | +0.00(+0.09%) |
Mar 26, 2010 | 3.990 | 4.029 | 3.883 | 3.894 | 1,709,169 | -0.08(-1.97%) |
Mar 25, 2010 | 3.990 | 4.061 | 3.961 | 3.972 | 1,799,906 | +0.00(+0.09%) |
Mar 24, 2010 | 3.851 | 4.029 | 3.837 | 3.968 | 1,954,378 | +0.09(+2.20%) |
Mar 23, 2010 | 3.840 | 3.890 | 3.798 | 3.883 | 1,704,368 | +0.03(+0.83%) |
Mar 22, 2010 | 3.801 | 3.865 | 3.769 | 3.851 | 1,250,145 | +0.02(+0.56%) |
Mar 19, 2010 | 3.958 | 3.979 | 3.808 | 3.830 | 1,959,339 | -0.12(-3.15%) |
Mar 18, 2010 | 3.990 | 3.990 | 3.915 | 3.954 | 868,641 | -0.04(-1.07%) |
Mar 17, 2010 | 3.972 | 4.004 | 3.922 | 3.997 | 1,714,816 | +0.03(+0.81%) |
Mar 16, 2010 | 3.894 | 3.968 | 3.833 | 3.965 | 1,803,162 | +0.11(+2.76%) |
Mar 15, 2010 | 3.851 | 3.872 | 3.841 | 3.858 | 2,085,804 | -0.00(-0.09%) |
Mar 12, 2010 | 3.809 | 3.886 | 3.781 | 3.861 | 2,528,674 | +0.06(+1.65%) |
Mar 11, 2010 | 3.739 | 3.802 | 3.711 | 3.799 | 1,436,093 | +0.04(+1.02%) |
Mar 10, 2010 | 3.718 | 3.774 | 3.701 | 3.760 | 1,072,933 | +0.02(+0.65%) |
Mar 09, 2010 | 3.676 | 3.739 | 3.676 | 3.736 | 1,197,458 | +0.05(+1.23%) |
Mar 08, 2010 | 3.711 | 3.715 | 3.673 | 3.690 | 1,176,312 | -0.00(-0.09%) |
Mar 05, 2010 | 3.753 | 3.753 | 3.647 | 3.694 | 3,623,945 | -0.03(-0.94%) |
Mar 04, 2010 | 3.736 | 3.746 | 3.704 | 3.729 | 1,053,502 | +0.02(+0.47%) |
Mar 03, 2010 | 3.750 | 3.767 | 3.708 | 3.711 | 979,976 | -0.02(-0.56%) |
Mar 02, 2010 | 3.673 | 3.732 | 3.659 | 3.732 | 1,853,153 | +0.07(+2.00%) |
Mar 01, 2010 | 3.642 | 3.666 | 3.621 | 3.659 | 1,766,226 | +0.07(+1.85%) |
Feb 26, 2010 | 3.624 | 3.631 | 3.586 | 3.593 | 1,623,321 | -0.02(-0.68%) |
Feb 25, 2010 | 3.610 | 3.624 | 3.547 | 3.617 | 1,143,449 | -0.04(-1.15%) |
Feb 24, 2010 | 3.649 | 3.676 | 3.610 | 3.659 | 924,345 | +0.03(+0.96%) |
Feb 23, 2010 | 3.697 | 3.739 | 3.614 | 3.624 | 1,907,504 | -0.07(-1.80%) |
Feb 22, 2010 | 3.704 | 3.732 | 3.673 | 3.690 | 1,960,522 | +0.00(+0.09%) |
Feb 19, 2010 | 3.579 | 3.702 | 3.579 | 3.687 | 1,937,383 | +0.05(+1.25%) |
Feb 18, 2010 | 3.551 | 3.642 | 3.539 | 3.642 | 1,363,056 | +0.07(+1.86%) |
Feb 17, 2010 | 3.596 | 3.669 | 3.558 | 3.575 | 1,710,205 | -0.02(-0.49%) |
Feb 16, 2010 | 3.484 | 3.600 | 3.457 | 3.593 | 1,672,768 | +0.11(+3.21%) |
Feb 12, 2010 | 3.387 | 3.481 | 3.481 | 3.481 | 1,462,446 | +0.06(+1.63%) |
Feb 11, 2010 | 3.338 | 3.429 | 3.317 | 3.425 | 1,417,822 | +0.08(+2.40%) |
Feb 10, 2010 | 3.303 | 3.373 | 3.247 | 3.345 | 1,819,336 | +0.03(+0.95%) |
Feb 09, 2010 | 3.331 | 3.369 | 3.299 | 3.313 | 1,730,572 | +0.03(+0.85%) |
Feb 08, 2010 | 3.362 | 3.369 | 3.285 | 3.285 | 1,260,124 | -0.06(-1.67%) |
Feb 05, 2010 | 3.310 | 3.352 | 3.195 | 3.341 | 2,469,967 | +0.03(+0.95%) |
Feb 04, 2010 | 3.432 | 3.446 | 3.303 | 3.310 | 2,149,163 | -0.14(-4.15%) |
Feb 03, 2010 | 3.443 | 3.511 | 3.439 | 3.453 | 1,543,264 | -0.02(-0.50%) |
Feb 02, 2010 | 3.484 | 3.509 | 3.446 | 3.470 | 2,445,350 | -0.02(-0.60%) |