Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 4.609 | 4.658 | 4.551 | 4.626 | 1,499,167 | +0.02(+0.48%) |
Jan 28, 2011 | 4.777 | 4.809 | 4.602 | 4.604 | 1,711,898 | -0.17(-3.52%) |
Jan 27, 2011 | 4.789 | 4.814 | 4.719 | 4.772 | 827,783 | -0.02(-0.51%) |
Jan 26, 2011 | 4.702 | 4.850 | 4.685 | 4.797 | 1,100,688 | +0.10(+2.02%) |
Jan 25, 2011 | 4.672 | 4.725 | 4.655 | 4.702 | 949,790 | -0.00(-0.05%) |
Jan 24, 2011 | 4.629 | 4.721 | 4.624 | 4.704 | 941,679 | +0.07(+1.52%) |
Jan 21, 2011 | 4.665 | 4.692 | 4.621 | 4.633 | 1,128,462 | -0.01(-0.26%) |
Jan 20, 2011 | 4.626 | 4.702 | 4.614 | 4.646 | 1,138,342 | -0.01(-0.21%) |
Jan 19, 2011 | 4.697 | 4.736 | 4.643 | 4.655 | 1,125,605 | -0.06(-1.19%) |
Jan 18, 2011 | 4.658 | 4.731 | 4.614 | 4.711 | 2,362,405 | +0.05(+1.10%) |
Jan 14, 2011 | 4.670 | 4.692 | 4.607 | 4.660 | 1,972,841 | -0.02(-0.47%) |
Jan 13, 2011 | 4.709 | 4.709 | 4.653 | 4.682 | 555,768 | -0.02(-0.41%) |
Jan 12, 2011 | 4.724 | 4.724 | 4.663 | 4.702 | 797,661 | +0.02(+0.52%) |
Jan 11, 2011 | 4.675 | 4.743 | 4.643 | 4.677 | 774,997 | +0.03(+0.58%) |
Jan 10, 2011 | 4.597 | 4.670 | 4.553 | 4.650 | 1,062,660 | +0.03(+0.58%) |
Jan 07, 2011 | 4.697 | 4.699 | 4.553 | 4.624 | 1,224,994 | -0.06(-1.25%) |
Jan 06, 2011 | 4.792 | 4.792 | 4.670 | 4.682 | 933,600 | -0.10(-2.19%) |
Jan 05, 2011 | 4.687 | 4.789 | 4.672 | 4.787 | 849,026 | +0.09(+1.81%) |
Jan 04, 2011 | 4.870 | 4.877 | 4.614 | 4.702 | 1,739,385 | -0.19(-3.84%) |
Jan 03, 2011 | 4.862 | 4.918 | 4.823 | 4.889 | 780,789 | +0.08(+1.62%) |
Dec 31, 2010 | 4.843 | 4.875 | 4.809 | 4.811 | 992,034 | -0.02(-0.45%) |
Dec 30, 2010 | 4.865 | 4.892 | 4.831 | 4.833 | 483,620 | -0.04(-0.90%) |
Dec 29, 2010 | 4.906 | 4.911 | 4.860 | 4.877 | 389,937 | -0.01(-0.25%) |
Dec 28, 2010 | 4.894 | 4.904 | 4.845 | 4.889 | 456,934 | -0.00(-0.05%) |
Dec 27, 2010 | 4.858 | 4.916 | 4.853 | 4.892 | 536,611 | +0.01(+0.25%) |
Dec 23, 2010 | 4.797 | 4.892 | 4.787 | 4.879 | 898,716 | +0.08(+1.62%) |
Dec 22, 2010 | 4.833 | 4.833 | 4.755 | 4.802 | 1,011,906 | -0.03(-0.61%) |
Dec 21, 2010 | 4.860 | 4.870 | 4.811 | 4.831 | 747,174 | +0.00(+0.05%) |
Dec 20, 2010 | 4.840 | 4.845 | 4.784 | 4.828 | 864,846 | +0.02(+0.35%) |
Dec 17, 2010 | 4.799 | 4.828 | 4.743 | 4.811 | 3,794,465 | +0.02(+0.46%) |
Dec 16, 2010 | 4.736 | 4.836 | 4.694 | 4.789 | 1,142,612 | +0.05(+1.13%) |
Dec 15, 2010 | 4.680 | 4.811 | 4.672 | 4.736 | 1,214,436 | +0.05(+1.14%) |
Dec 14, 2010 | 4.743 | 4.750 | 4.655 | 4.682 | 1,845,301 | -0.04(-0.77%) |
Dec 13, 2010 | 4.702 | 4.916 | 4.702 | 4.719 | 1,927,572 | +0.02(+0.50%) |
Dec 10, 2010 | 4.700 | 4.702 | 4.624 | 4.695 | 2,310,880 | +0.01(+0.31%) |
Dec 09, 2010 | 4.702 | 4.708 | 4.599 | 4.681 | 1,842,866 | +0.02(+0.45%) |
Dec 08, 2010 | 4.637 | 4.695 | 4.637 | 4.659 | 1,078,004 | +0.03(+0.74%) |
Dec 07, 2010 | 4.583 | 4.672 | 4.570 | 4.625 | 1,454,789 | +0.09(+1.93%) |
Dec 06, 2010 | 4.544 | 4.568 | 4.526 | 4.538 | 837,489 | -0.02(-0.53%) |
Dec 03, 2010 | 4.515 | 4.580 | 4.496 | 4.562 | 940,927 | +0.04(+0.79%) |
Dec 02, 2010 | 4.529 | 4.586 | 4.512 | 4.526 | 1,601,816 | -0.02(-0.36%) |
Dec 01, 2010 | 4.460 | 4.567 | 4.440 | 4.542 | 1,064,390 | +0.15(+3.52%) |
Nov 30, 2010 | 4.387 | 4.401 | 4.312 | 4.388 | 1,522,564 | -0.05(-1.06%) |
Nov 29, 2010 | 4.403 | 4.445 | 4.317 | 4.435 | 656,639 | -0.01(-0.15%) |
Nov 26, 2010 | 4.429 | 4.474 | 4.406 | 4.442 | 198,459 | -0.02(-0.47%) |
Nov 24, 2010 | 4.344 | 4.463 | 4.463 | 4.463 | 736,285 | +0.16(+3.74%) |
Nov 23, 2010 | 4.278 | 4.317 | 4.252 | 4.302 | 593,987 | -0.03(-0.60%) |
Nov 22, 2010 | 4.286 | 4.343 | 4.255 | 4.328 | 680,284 | +0.01(+0.15%) |
Nov 19, 2010 | 4.302 | 4.343 | 4.278 | 4.322 | 755,484 | -0.00(-0.08%) |
Nov 18, 2010 | 4.304 | 4.344 | 4.289 | 4.325 | 633,530 | +0.08(+1.80%) |
Nov 17, 2010 | 4.250 | 4.260 | 4.198 | 4.249 | 565,072 | +0.01(+0.19%) |
Nov 16, 2010 | 4.278 | 4.302 | 4.213 | 4.240 | 779,825 | -0.07(-1.73%) |
Nov 15, 2010 | 4.320 | 4.357 | 4.301 | 4.315 | 889,950 | +0.02(+0.45%) |
Nov 12, 2010 | 4.289 | 4.323 | 4.257 | 4.296 | 927,406 | -0.03(-0.64%) |
Nov 11, 2010 | 4.336 | 4.375 | 4.304 | 4.323 | 1,032,242 | -0.06(-1.33%) |
Nov 10, 2010 | 4.356 | 4.382 | 4.309 | 4.382 | 770,558 | +0.04(+0.90%) |
Nov 09, 2010 | 4.382 | 4.409 | 4.323 | 4.343 | 979,183 | -0.02(-0.48%) |
Nov 08, 2010 | 4.364 | 4.380 | 4.320 | 4.364 | 603,039 | +0.00(+0.07%) |
Nov 05, 2010 | 4.372 | 4.385 | 4.327 | 4.361 | 830,887 | +0.00(+0.07%) |
Nov 04, 2010 | 4.343 | 4.380 | 4.335 | 4.357 | 1,418,933 | +0.07(+1.62%) |
Nov 03, 2010 | 4.288 | 4.333 | 4.255 | 4.288 | 1,098,069 | +0.01(+0.19%) |
Nov 02, 2010 | 4.276 | 4.332 | 4.241 | 4.280 | 1,024,322 | +0.05(+1.15%) |
Nov 01, 2010 | 4.251 | 4.299 | 4.192 | 4.231 | 1,215,873 | +0.01(+0.35%) |
Oct 29, 2010 | 4.231 | 4.263 | 4.210 | 4.217 | 682,329 | -0.02(-0.46%) |
Oct 28, 2010 | 4.247 | 4.265 | 4.168 | 4.236 | 920,512 | +0.01(+0.31%) |
Oct 27, 2010 | 4.063 | 4.374 | 4.040 | 4.223 | 2,302,155 | +0.15(+3.78%) |
Oct 25, 2010 | 4.055 | 4.122 | 4.055 | 4.069 | 512,068 | +0.03(+0.76%) |
Oct 22, 2010 | 4.009 | 4.047 | 3.995 | 4.038 | 655,257 | +0.03(+0.69%) |
Oct 21, 2010 | 4.079 | 4.132 | 3.954 | 4.011 | 927,388 | -0.05(-1.12%) |
Oct 20, 2010 | 3.993 | 4.126 | 3.993 | 4.056 | 964,531 | +0.09(+2.16%) |
Oct 19, 2010 | 3.985 | 4.069 | 3.953 | 3.970 | 1,115,875 | -0.07(-1.64%) |
Oct 18, 2010 | 3.966 | 4.038 | 3.949 | 4.037 | 1,055,175 | +0.08(+1.96%) |
Oct 15, 2010 | 3.987 | 3.998 | 3.928 | 3.959 | 1,337,883 | -0.00(-0.12%) |
Oct 14, 2010 | 4.006 | 4.021 | 3.953 | 3.964 | 1,237,632 | -0.04(-0.93%) |
Oct 13, 2010 | 3.904 | 4.024 | 3.888 | 4.001 | 1,346,508 | +0.11(+2.74%) |
Oct 12, 2010 | 3.927 | 3.938 | 3.878 | 3.894 | 935,166 | -0.05(-1.27%) |
Oct 11, 2010 | 3.940 | 3.972 | 3.937 | 3.945 | 570,828 | -0.00(-0.04%) |
Oct 08, 2010 | 3.946 | 3.964 | 3.862 | 3.946 | 693,382 | +0.06(+1.41%) |
Oct 07, 2010 | 3.928 | 3.940 | 3.873 | 3.891 | 5,245 | -0.01(-0.25%) |
Oct 06, 2010 | 3.836 | 3.917 | 3.825 | 3.901 | 2,035,262 | +0.06(+1.69%) |
Oct 05, 2010 | 3.747 | 3.894 | 3.746 | 3.836 | 1,900,260 | +0.13(+3.63%) |
Oct 04, 2010 | 3.747 | 3.760 | 3.674 | 3.702 | 640,152 | -0.05(-1.38%) |
Oct 01, 2010 | 3.754 | 3.818 | 3.742 | 3.754 | 969,269 | -0.03(-0.83%) |
Sep 30, 2010 | 3.785 | 3.809 | 3.726 | 3.785 | 1,625,978 | +0.05(+1.40%) |
Sep 29, 2010 | 3.708 | 3.755 | 3.705 | 3.733 | 833,760 | +0.00(+0.09%) |
Sep 28, 2010 | 3.669 | 3.733 | 3.613 | 3.729 | 2,477 | +0.08(+2.08%) |
Sep 27, 2010 | 3.690 | 3.693 | 3.644 | 3.653 | 675,700 | -0.03(-0.79%) |
Sep 24, 2010 | 3.590 | 3.682 | 3.585 | 3.682 | 1,276,109 | +0.14(+3.98%) |
Sep 23, 2010 | 3.627 | 3.712 | 3.538 | 3.542 | 10,249 | -0.11(-3.10%) |
Sep 22, 2010 | 3.619 | 3.674 | 3.595 | 3.655 | 1,389,025 | +0.01(+0.40%) |
Sep 21, 2010 | 3.703 | 3.703 | 3.580 | 3.640 | 2,668,094 | -0.10(-2.56%) |
Sep 20, 2010 | 3.639 | 3.744 | 3.608 | 3.736 | 1,843,390 | +0.12(+3.27%) |
Sep 17, 2010 | 3.618 | 3.650 | 3.495 | 3.618 | 2,981,167 | +0.05(+1.36%) |
Sep 15, 2010 | 3.550 | 3.577 | 3.514 | 3.569 | 622,235 | +0.02(+0.59%) |
Sep 14, 2010 | 3.550 | 3.577 | 3.532 | 3.548 | 719,954 | -0.02(-0.68%) |
Sep 13, 2010 | 3.501 | 3.577 | 3.491 | 3.572 | 1,367,149 | +0.09(+2.60%) |
Sep 10, 2010 | 3.480 | 3.495 | 3.435 | 3.482 | 808,948 | +0.02(+0.47%) |
Sep 09, 2010 | 3.449 | 3.480 | 3.427 | 3.465 | 1,293,240 | +0.02(+0.56%) |
Sep 08, 2010 | 3.467 | 3.495 | 3.428 | 3.446 | 867,269 | -0.02(-0.61%) |
Sep 07, 2010 | 3.483 | 3.504 | 3.451 | 3.467 | 8,352 | -0.02(-0.60%) |
Sep 03, 2010 | 3.451 | 3.493 | 3.443 | 3.488 | 853,752 | +0.06(+1.89%) |
Sep 02, 2010 | 3.398 | 3.427 | 3.365 | 3.423 | 4,151 | +0.01(+0.28%) |
Sep 01, 2010 | 3.367 | 3.432 | 3.331 | 3.414 | 1,094,239 | +0.10(+2.98%) |
Aug 31, 2010 | 3.308 | 3.373 | 3.298 | 3.315 | 11,120 | -0.06(-1.68%) |
Aug 30, 2010 | 3.388 | 3.410 | 3.368 | 3.372 | 1,510,047 | -0.03(-1.00%) |
Aug 27, 2010 | 3.406 | 3.410 | 3.276 | 3.406 | 1,043,122 | +0.12(+3.59%) |
Aug 26, 2010 | 3.313 | 3.331 | 3.284 | 3.287 | 7,704 | -0.02(-0.59%) |
Aug 25, 2010 | 3.258 | 3.323 | 3.244 | 3.307 | 5,795 | +0.03(+1.04%) |
Aug 24, 2010 | 3.279 | 3.320 | 3.265 | 3.273 | 23,532 | -0.03(-1.03%) |
Aug 23, 2010 | 3.354 | 3.357 | 3.291 | 3.307 | 837,250 | -0.02(-0.73%) |
Aug 20, 2010 | 3.318 | 3.336 | 3.270 | 3.331 | 962,362 | +0.00(+0.15%) |
Aug 19, 2010 | 3.407 | 3.407 | 3.320 | 3.326 | 20,220 | -0.10(-2.84%) |
Aug 18, 2010 | 3.420 | 3.457 | 3.394 | 3.423 | 90,261 | -0.01(-0.33%) |
Aug 17, 2010 | 3.414 | 3.453 | 3.388 | 3.435 | 13,962 | +0.06(+1.73%) |
Aug 16, 2010 | 3.320 | 3.380 | 3.307 | 3.376 | 810,413 | +0.03(+0.92%) |
Aug 13, 2010 | 3.346 | 3.391 | 3.334 | 3.346 | 1,133,050 | -0.03(-0.82%) |
Aug 12, 2010 | 3.364 | 3.394 | 3.355 | 3.373 | 879,780 | -0.01(-0.43%) |
Aug 11, 2010 | 3.448 | 3.448 | 3.381 | 3.388 | 1,517,084 | -0.10(-2.92%) |
Aug 10, 2010 | 3.506 | 3.532 | 3.470 | 3.490 | 705,404 | -0.06(-1.60%) |
Aug 09, 2010 | 3.519 | 3.551 | 3.491 | 3.546 | 486,188 | +0.05(+1.53%) |
Aug 06, 2010 | 3.493 | 3.516 | 3.441 | 3.493 | 691,423 | -0.03(-0.87%) |
Aug 05, 2010 | 3.561 | 3.566 | 3.521 | 3.524 | 547,976 | -0.05(-1.31%) |
Aug 04, 2010 | 3.527 | 3.571 | 3.527 | 3.571 | 662,358 | +0.05(+1.28%) |
Aug 03, 2010 | 3.530 | 3.587 | 3.508 | 3.525 | 771,963 | -0.03(-0.77%) |
Aug 02, 2010 | 3.580 | 3.580 | 3.509 | 3.553 | 870,520 | +0.03(+0.92%) |
Jul 30, 2010 | 3.521 | 3.558 | 3.461 | 3.521 | 786,771 | -0.01(-0.36%) |
Jul 29, 2010 | 3.603 | 3.611 | 3.500 | 3.533 | 515,165 | -0.03(-0.90%) |
Jul 28, 2010 | 3.566 | 3.604 | 3.517 | 3.566 | 9,435 | +0.01(+0.36%) |
Jul 27, 2010 | 3.600 | 3.604 | 3.532 | 3.553 | 1,018,581 | -0.02(-0.45%) |
Jul 26, 2010 | 3.533 | 3.574 | 3.508 | 3.569 | 1,066,411 | +0.04(+1.23%) |
Jul 23, 2010 | 3.450 | 3.530 | 3.445 | 3.525 | 1,046,590 | +0.06(+1.86%) |
Jul 22, 2010 | 3.432 | 3.472 | 3.419 | 3.461 | 1,800,229 | +0.07(+2.09%) |
Jul 21, 2010 | 3.474 | 3.474 | 3.387 | 3.390 | 777,627 | -0.06(-1.73%) |
Jul 20, 2010 | 3.361 | 3.451 | 3.353 | 3.450 | 724,884 | +0.05(+1.47%) |
Jul 19, 2010 | 3.374 | 3.403 | 3.353 | 3.400 | 814,278 | +0.03(+1.01%) |
Jul 16, 2010 | 3.366 | 3.461 | 3.356 | 3.366 | 1,376,957 | -0.10(-2.84%) |
Jul 15, 2010 | 3.498 | 3.504 | 3.425 | 3.464 | 949,907 | -0.04(-1.06%) |
Jul 14, 2010 | 3.521 | 3.538 | 3.477 | 3.501 | 786,703 | -0.04(-1.05%) |
Jul 13, 2010 | 3.538 | 3.546 | 3.498 | 3.538 | 23,058 | +0.07(+2.09%) |
Jul 12, 2010 | 3.437 | 3.477 | 3.437 | 3.466 | 2,031,071 | +0.01(+0.28%) |
Jul 09, 2010 | 3.456 | 3.456 | 3.421 | 3.456 | 587,971 | +0.01(+0.33%) |
Jul 08, 2010 | 3.445 | 3.445 | 3.353 | 3.445 | 16,315 | +0.09(+2.74%) |
Jul 07, 2010 | 3.292 | 3.356 | 3.280 | 3.353 | 848,633 | +0.07(+2.21%) |
Jul 06, 2010 | 3.280 | 3.358 | 3.255 | 3.280 | 17,723 | +0.00(+0.10%) |
Jul 02, 2010 | 3.277 | 3.319 | 3.255 | 3.277 | 1,077,311 | -0.01(-0.44%) |
Jul 01, 2010 | 3.329 | 3.329 | 3.245 | 3.292 | 1,153,888 | -0.04(-1.30%) |
Jun 30, 2010 | 3.335 | 3.403 | 3.329 | 3.335 | 18,499 | -0.03(-0.77%) |
Jun 29, 2010 | 3.395 | 3.408 | 3.342 | 3.361 | 1,487,908 | -0.05(-1.47%) |
Jun 25, 2010 | 3.411 | 3.419 | 3.358 | 3.411 | 2,445,428 | +0.05(+1.44%) |
Jun 24, 2010 | 3.363 | 3.430 | 3.359 | 3.363 | 680,671 | -0.03(-0.86%) |
Jun 23, 2010 | 3.409 | 3.424 | 3.369 | 3.392 | 801,257 | -0.03(-0.85%) |
Jun 22, 2010 | 3.421 | 3.480 | 3.411 | 3.421 | 6,972 | -0.02(-0.56%) |
Jun 21, 2010 | 3.496 | 3.496 | 3.429 | 3.440 | 821,828 | -0.01(-0.42%) |
Jun 18, 2010 | 3.454 | 3.467 | 3.443 | 3.454 | 1,674,984 | -0.00(-0.14%) |
Jun 17, 2010 | 3.459 | 3.471 | 3.432 | 3.459 | 1,352 | +0.00(+0.09%) |
Jun 16, 2010 | 3.474 | 3.487 | 3.446 | 3.456 | 727,638 | -0.03(-0.83%) |
Jun 15, 2010 | 3.485 | 3.498 | 3.421 | 3.485 | 12,121 | +0.08(+2.27%) |
Jun 14, 2010 | 3.477 | 3.477 | 3.404 | 3.408 | 904,540 | -0.05(-1.45%) |
Jun 11, 2010 | 3.393 | 3.458 | 3.388 | 3.458 | 399,890 | +0.03(+0.80%) |
Jun 10, 2010 | 3.422 | 3.430 | 3.375 | 3.430 | 697,849 | +0.06(+1.87%) |
Jun 09, 2010 | 3.388 | 3.438 | 3.345 | 3.367 | 1,269,697 | -0.00(-0.10%) |
Jun 08, 2010 | 3.335 | 3.385 | 3.319 | 3.371 | 1,159,639 | +0.05(+1.36%) |
Jun 07, 2010 | 3.358 | 3.392 | 3.301 | 3.325 | 1,151,214 | -0.01(-0.43%) |
Jun 04, 2010 | 3.340 | 3.424 | 3.330 | 3.340 | 1,430,240 | -0.12(-3.45%) |
Jun 03, 2010 | 3.459 | 3.472 | 3.425 | 3.459 | 1,026,646 | +0.00(+0.00%) |
Jun 02, 2010 | 3.459 | 3.461 | 3.361 | 3.459 | 1,028,860 | +0.09(+2.53%) |
Jun 01, 2010 | 3.374 | 3.463 | 3.361 | 3.374 | 9,832 | -0.05(-1.55%) |
May 28, 2010 | 3.427 | 3.458 | 3.406 | 3.427 | 656,725 | -0.04(-1.02%) |
May 27, 2010 | 3.435 | 3.463 | 3.390 | 3.463 | 897,958 | +0.09(+2.63%) |
May 26, 2010 | 3.374 | 3.433 | 3.351 | 3.374 | 9,863 | +0.01(+0.34%) |
May 25, 2010 | 3.277 | 3.384 | 3.247 | 3.363 | 1,538,747 | +0.01(+0.38%) |
May 24, 2010 | 3.358 | 3.388 | 3.309 | 3.350 | 1,029,593 | -0.01(-0.24%) |
May 21, 2010 | 3.300 | 3.390 | 3.282 | 3.358 | 1,547,748 | +0.01(+0.24%) |
May 20, 2010 | 3.417 | 3.442 | 3.348 | 3.350 | 1,672,683 | -0.19(-5.24%) |
May 19, 2010 | 3.500 | 3.563 | 3.500 | 3.535 | 1,581,049 | +0.02(+0.50%) |
May 18, 2010 | 3.666 | 3.666 | 3.493 | 3.517 | 2,133,951 | -0.11(-2.98%) |
May 17, 2010 | 3.609 | 3.646 | 3.504 | 3.625 | 1,744,167 | +0.04(+1.22%) |
May 14, 2010 | 3.582 | 3.598 | 3.551 | 3.582 | 990,863 | -0.03(-0.85%) |
May 13, 2010 | 3.674 | 3.695 | 3.600 | 3.612 | 1,401,498 | -0.08(-2.27%) |
May 12, 2010 | 3.608 | 3.704 | 3.585 | 3.696 | 1,080,778 | +0.10(+2.92%) |
May 11, 2010 | 3.571 | 3.625 | 3.558 | 3.591 | 833,000 | +0.03(+0.95%) |
May 10, 2010 | 3.532 | 3.558 | 3.525 | 3.558 | 1,417,404 | +0.21(+6.26%) |
May 07, 2010 | 3.396 | 3.435 | 3.325 | 3.348 | 1,547,544 | -0.08(-2.30%) |
May 06, 2010 | 3.427 | 3.541 | 3.298 | 3.427 | 620 | -0.13(-3.71%) |
May 05, 2010 | 3.534 | 3.559 | 3.511 | 3.559 | 801,975 | +0.04(+1.09%) |
May 04, 2010 | 3.508 | 3.540 | 3.476 | 3.521 | 1,112,933 | -0.04(-1.13%) |
May 03, 2010 | 3.513 | 3.567 | 3.487 | 3.561 | 921,488 | +0.07(+1.98%) |
Apr 30, 2010 | 3.545 | 3.596 | 3.492 | 3.492 | 1,322,884 | -0.06(-1.81%) |
Apr 29, 2010 | 3.606 | 3.612 | 3.521 | 3.556 | 1,051,174 | -0.04(-1.03%) |
Apr 28, 2010 | 3.593 | 3.646 | 3.546 | 3.593 | 676,301 | +0.03(+0.86%) |
Apr 27, 2010 | 3.603 | 3.644 | 3.556 | 3.562 | 706,411 | -0.04(-1.25%) |
Apr 26, 2010 | 3.625 | 3.636 | 3.590 | 3.607 | 665,456 | -0.01(-0.35%) |
Apr 23, 2010 | 3.623 | 3.631 | 3.598 | 3.620 | 929,113 | -0.02(-0.53%) |
Apr 22, 2010 | 3.604 | 3.644 | 3.585 | 3.639 | 603,566 | +0.01(+0.22%) |
Apr 21, 2010 | 3.583 | 3.638 | 3.577 | 3.631 | 529,916 | +0.04(+1.12%) |
Apr 20, 2010 | 3.564 | 3.599 | 3.558 | 3.591 | 511,945 | +0.04(+1.04%) |
Apr 19, 2010 | 3.540 | 3.570 | 3.514 | 3.554 | 530,196 | -0.00(-0.14%) |
Apr 16, 2010 | 3.587 | 3.603 | 3.548 | 3.559 | 810,913 | -0.03(-0.81%) |
Apr 15, 2010 | 3.553 | 3.599 | 3.553 | 3.588 | 475,357 | +0.01(+0.40%) |
Apr 14, 2010 | 3.537 | 3.575 | 3.500 | 3.574 | 658,386 | +0.05(+1.32%) |
Apr 13, 2010 | 3.477 | 3.529 | 3.469 | 3.527 | 501,313 | +0.04(+1.10%) |
Apr 12, 2010 | 3.498 | 3.498 | 3.471 | 3.489 | 487,821 | -0.00(-0.05%) |
Apr 09, 2010 | 3.532 | 3.532 | 3.473 | 3.490 | 778,498 | -0.03(-0.82%) |
Apr 08, 2010 | 3.529 | 3.543 | 3.509 | 3.519 | 446,119 | -0.03(-0.90%) |
Apr 07, 2010 | 3.535 | 3.553 | 3.524 | 3.551 | 972,721 | +0.00(+0.09%) |
Apr 06, 2010 | 3.505 | 3.548 | 3.500 | 3.548 | 637,084 | +0.03(+0.96%) |
Apr 05, 2010 | 3.484 | 3.521 | 3.471 | 3.514 | 772,294 | +0.05(+1.34%) |
Apr 01, 2010 | 3.485 | 3.468 | 3.468 | 3.468 | 1,590,234 | -0.01(-0.37%) |
Mar 31, 2010 | 3.493 | 3.526 | 3.479 | 3.481 | 904,303 | -0.03(-0.87%) |
Mar 30, 2010 | 3.500 | 3.519 | 3.469 | 3.511 | 892,910 | +0.00(+0.09%) |
Mar 29, 2010 | 3.481 | 3.529 | 3.477 | 3.508 | 584,020 | +0.03(+0.92%) |
Mar 26, 2010 | 3.516 | 3.516 | 3.450 | 3.476 | 862,407 | -0.02(-0.69%) |
Mar 25, 2010 | 3.543 | 3.587 | 3.492 | 3.500 | 1,810,182 | -0.09(-2.55%) |
Mar 24, 2010 | 3.649 | 3.649 | 3.582 | 3.591 | 753,147 | -0.06(-1.67%) |
Mar 23, 2010 | 3.619 | 3.659 | 3.572 | 3.652 | 1,356,283 | +0.04(+1.20%) |
Mar 22, 2010 | 3.558 | 3.617 | 3.546 | 3.609 | 967,277 | +0.03(+0.85%) |
Mar 19, 2010 | 3.607 | 3.617 | 3.559 | 3.578 | 1,490,292 | -0.01(-0.40%) |
Mar 18, 2010 | 3.591 | 3.617 | 3.572 | 3.593 | 423,121 | +0.01(+0.18%) |
Mar 17, 2010 | 3.561 | 3.614 | 3.548 | 3.587 | 638,030 | +0.03(+0.72%) |
Mar 16, 2010 | 3.567 | 3.572 | 3.540 | 3.561 | 905,499 | -0.01(-0.23%) |
Mar 15, 2010 | 3.562 | 3.572 | 3.556 | 3.569 | 1,248,816 | -0.04(-1.20%) |
Mar 12, 2010 | 3.628 | 3.644 | 3.603 | 3.612 | 770,126 | -0.02(-0.44%) |
Mar 11, 2010 | 3.620 | 3.648 | 3.612 | 3.628 | 538,213 | -0.02(-0.44%) |
Mar 10, 2010 | 3.612 | 3.664 | 3.612 | 3.644 | 2,004,679 | +0.02(+0.62%) |
Mar 09, 2010 | 3.582 | 3.639 | 3.578 | 3.622 | 877,905 | +0.04(+0.98%) |
Mar 08, 2010 | 3.599 | 3.628 | 3.583 | 3.587 | 692,502 | -0.01(-0.18%) |
Mar 05, 2010 | 3.516 | 3.606 | 3.514 | 3.593 | 1,267,353 | +0.10(+2.80%) |
Mar 04, 2010 | 3.519 | 3.524 | 3.490 | 3.495 | 506,788 | -0.01(-0.32%) |
Mar 03, 2010 | 3.509 | 3.530 | 3.493 | 3.506 | 766,900 | +0.01(+0.22%) |
Mar 02, 2010 | 3.481 | 3.513 | 3.456 | 3.498 | 1,339,297 | +0.03(+0.93%) |
Mar 01, 2010 | 3.451 | 3.468 | 3.407 | 3.466 | 1,122,843 | +0.05(+1.60%) |
Feb 26, 2010 | 3.436 | 3.436 | 3.395 | 3.412 | 950,633 | -0.03(-0.84%) |
Feb 25, 2010 | 3.394 | 3.445 | 3.394 | 3.440 | 588,392 | +0.01(+0.33%) |
Feb 24, 2010 | 3.428 | 3.456 | 3.408 | 3.429 | 714,590 | +0.02(+0.52%) |
Feb 23, 2010 | 3.437 | 3.445 | 3.386 | 3.412 | 1,361,179 | -0.03(-0.75%) |
Feb 22, 2010 | 3.412 | 3.445 | 3.399 | 3.437 | 876,640 | +0.04(+1.23%) |
Feb 19, 2010 | 3.367 | 3.404 | 3.341 | 3.395 | 998,172 | +0.04(+1.05%) |
Feb 18, 2010 | 3.310 | 3.367 | 3.306 | 3.360 | 749,870 | +0.06(+1.85%) |
Feb 17, 2010 | 3.265 | 3.299 | 3.256 | 3.299 | 721,267 | +0.05(+1.48%) |
Feb 16, 2010 | 3.257 | 3.257 | 3.216 | 3.251 | 806,129 | +0.02(+0.65%) |
Feb 12, 2010 | 3.193 | 3.230 | 3.230 | 3.230 | 5,254,064 | +0.09(+2.86%) |
Feb 11, 2010 | 3.068 | 3.140 | 3.054 | 3.140 | 595,643 | +0.06(+1.88%) |
Feb 10, 2010 | 3.090 | 3.098 | 3.063 | 3.082 | 603,267 | -0.01(-0.47%) |
Feb 09, 2010 | 3.087 | 3.116 | 3.065 | 3.097 | 728,929 | +0.03(+0.99%) |
Feb 08, 2010 | 3.118 | 3.121 | 3.062 | 3.066 | 882,439 | -0.04(-1.24%) |
Feb 05, 2010 | 3.081 | 3.110 | 3.052 | 3.105 | 911,027 | +0.02(+0.78%) |
Feb 04, 2010 | 3.114 | 3.116 | 3.063 | 3.081 | 1,024,789 | -0.04(-1.43%) |
Feb 03, 2010 | 3.110 | 3.140 | 3.073 | 3.126 | 937,329 | +0.01(+0.41%) |
Feb 02, 2010 | 3.145 | 3.167 | 3.106 | 3.113 | 799,674 | -0.03(-0.81%) |