Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 3.570 | 3.640 | 3.570 | 3.580 | 224,965 | -0.02(-0.56%) |
Dec 30, 2010 | 3.600 | 3.680 | 3.600 | 3.600 | 208,510 | -0.02(-0.55%) |
Dec 29, 2010 | 3.660 | 3.680 | 3.610 | 3.620 | 155,616 | -0.05(-1.36%) |
Dec 28, 2010 | 3.660 | 3.720 | 3.610 | 3.670 | 272,622 | +0.00(+0.00%) |
Dec 27, 2010 | 3.630 | 3.690 | 3.570 | 3.670 | 205,730 | +0.00(+0.14%) |
Dec 23, 2010 | 3.670 | 3.680 | 3.620 | 3.665 | 182,021 | -0.02(-0.41%) |
Dec 22, 2010 | 3.670 | 3.690 | 3.570 | 3.680 | 279,775 | +0.01(+0.27%) |
Dec 21, 2010 | 3.660 | 3.740 | 3.630 | 3.670 | 379,587 | +0.03(+0.82%) |
Dec 20, 2010 | 3.540 | 3.660 | 3.540 | 3.640 | 363,321 | +0.10(+2.82%) |
Dec 17, 2010 | 3.600 | 3.640 | 3.540 | 3.540 | 560,640 | -0.06(-1.67%) |
Dec 16, 2010 | 3.650 | 3.680 | 3.510 | 3.600 | 397,279 | -0.01(-0.28%) |
Dec 15, 2010 | 3.490 | 3.650 | 3.490 | 3.610 | 541,491 | +0.10(+2.85%) |
Dec 14, 2010 | 3.450 | 3.710 | 3.450 | 3.510 | 828,112 | +0.07(+2.03%) |
Dec 13, 2010 | 3.470 | 3.480 | 3.370 | 3.440 | 286,204 | -0.04(-1.15%) |
Dec 10, 2010 | 3.460 | 3.550 | 3.420 | 3.480 | 454,638 | +0.02(+0.58%) |
Dec 09, 2010 | 3.460 | 3.460 | 3.300 | 3.460 | 263,395 | +0.03(+0.87%) |
Dec 08, 2010 | 3.560 | 3.560 | 3.400 | 3.430 | 310,508 | -0.08(-2.28%) |
Dec 07, 2010 | 3.560 | 3.590 | 3.470 | 3.510 | 571,813 | +0.02(+0.57%) |
Dec 06, 2010 | 3.380 | 3.500 | 3.300 | 3.490 | 771,457 | +0.14(+4.18%) |
Dec 03, 2010 | 3.260 | 3.350 | 3.210 | 3.350 | 257,359 | +0.09(+2.76%) |
Dec 02, 2010 | 3.160 | 3.260 | 3.150 | 3.260 | 408,439 | +0.10(+3.16%) |
Dec 01, 2010 | 3.200 | 3.250 | 3.150 | 3.160 | 469,393 | +0.01(+0.32%) |
Nov 30, 2010 | 3.160 | 3.210 | 3.120 | 3.150 | 396,669 | -0.04(-1.25%) |
Nov 29, 2010 | 3.160 | 3.190 | 3.130 | 3.190 | 222,455 | -0.01(-0.31%) |
Nov 26, 2010 | 3.150 | 3.210 | 3.130 | 3.200 | 84,145 | +0.02(+0.63%) |
Nov 24, 2010 | 3.190 | 3.180 | 3.180 | 3.180 | 381,762 | +0.03(+0.95%) |
Nov 23, 2010 | 3.100 | 3.190 | 3.065 | 3.150 | 414,245 | +0.01(+0.32%) |
Nov 22, 2010 | 3.200 | 3.240 | 3.070 | 3.140 | 609,887 | -0.09(-2.79%) |
Nov 19, 2010 | 3.400 | 3.400 | 3.120 | 3.230 | 1,113,810 | -0.17(-5.00%) |
Nov 18, 2010 | 3.390 | 3.400 | 3.280 | 3.400 | 361,988 | +0.04(+1.19%) |
Nov 17, 2010 | 3.490 | 3.580 | 3.330 | 3.360 | 494,945 | -0.05(-1.47%) |
Nov 16, 2010 | 3.380 | 3.440 | 3.330 | 3.410 | 439,349 | +0.01(+0.29%) |
Nov 15, 2010 | 3.430 | 3.490 | 3.400 | 3.400 | 254,476 | -0.02(-0.58%) |
Nov 12, 2010 | 3.480 | 3.560 | 3.380 | 3.420 | 388,544 | -0.11(-3.12%) |
Nov 11, 2010 | 3.390 | 3.540 | 3.310 | 3.530 | 372,605 | +0.09(+2.62%) |
Nov 10, 2010 | 3.540 | 3.560 | 3.410 | 3.440 | 585,889 | -0.10(-2.82%) |
Nov 09, 2010 | 3.580 | 3.650 | 3.530 | 3.540 | 428,308 | -0.01(-0.28%) |
Nov 08, 2010 | 3.650 | 3.730 | 3.530 | 3.550 | 671,783 | -0.15(-4.05%) |
Nov 05, 2010 | 3.770 | 3.790 | 3.650 | 3.700 | 459,984 | -0.10(-2.63%) |
Nov 04, 2010 | 3.960 | 3.970 | 3.620 | 3.800 | 971,005 | -0.08(-2.06%) |
Nov 03, 2010 | 3.970 | 3.980 | 3.870 | 3.880 | 271,030 | -0.06(-1.52%) |
Nov 02, 2010 | 3.920 | 4.000 | 3.850 | 3.940 | 355,933 | +0.08(+2.07%) |
Nov 01, 2010 | 3.940 | 4.000 | 3.820 | 3.860 | 271,746 | -0.07(-1.78%) |
Oct 29, 2010 | 3.800 | 4.000 | 3.800 | 3.930 | 425,562 | +0.09(+2.34%) |
Oct 28, 2010 | 3.840 | 3.920 | 3.800 | 3.840 | 356,726 | +0.07(+1.86%) |
Oct 27, 2010 | 3.950 | 3.950 | 3.700 | 3.770 | 883,271 | -0.29(-7.14%) |
Oct 25, 2010 | 4.070 | 4.120 | 4.000 | 4.060 | 390,509 | +0.04(+1.00%) |
Oct 22, 2010 | 4.000 | 4.070 | 3.980 | 4.020 | 406,584 | +0.05(+1.26%) |
Oct 21, 2010 | 4.000 | 4.050 | 3.880 | 3.970 | 596,033 | +0.04(+1.02%) |
Oct 20, 2010 | 3.820 | 3.980 | 3.820 | 3.930 | 581,923 | +0.14(+3.69%) |
Oct 19, 2010 | 3.920 | 4.200 | 3.680 | 3.790 | 2,441,848 | -0.15(-3.81%) |
Oct 18, 2010 | 3.570 | 3.960 | 3.570 | 3.940 | 908,154 | +0.37(+10.36%) |
Oct 15, 2010 | 3.700 | 3.700 | 3.550 | 3.570 | 446,993 | -0.07(-1.92%) |
Oct 14, 2010 | 3.600 | 3.680 | 3.550 | 3.640 | 393,743 | +0.02(+0.55%) |
Oct 13, 2010 | 3.560 | 3.640 | 3.540 | 3.620 | 417,473 | +0.10(+2.84%) |
Oct 12, 2010 | 3.480 | 3.580 | 3.410 | 3.520 | 372,729 | +0.07(+2.03%) |
Oct 11, 2010 | 3.490 | 3.520 | 3.420 | 3.450 | 450,498 | -0.02(-0.58%) |
Oct 08, 2010 | 3.350 | 3.490 | 3.320 | 3.470 | 522,167 | +0.12(+3.58%) |
Oct 07, 2010 | 3.330 | 3.380 | 3.280 | 3.350 | 258,302 | +0.06(+1.82%) |
Oct 06, 2010 | 3.330 | 3.392 | 3.250 | 3.290 | 350,175 | -0.06(-1.79%) |
Oct 05, 2010 | 3.270 | 3.350 | 3.230 | 3.350 | 328,624 | +0.11(+3.40%) |
Oct 04, 2010 | 3.230 | 3.270 | 3.200 | 3.240 | 325,522 | -0.01(-0.31%) |
Oct 01, 2010 | 3.220 | 3.250 | 3.190 | 3.250 | 263,174 | +0.04(+1.25%) |
Sep 30, 2010 | 3.240 | 3.270 | 3.200 | 3.210 | 267,050 | -0.02(-0.62%) |
Sep 29, 2010 | 3.210 | 3.260 | 3.160 | 3.230 | 262,852 | +0.01(+0.31%) |
Sep 28, 2010 | 3.200 | 3.230 | 3.120 | 3.220 | 198,300 | +0.03(+0.94%) |
Sep 27, 2010 | 3.230 | 3.240 | 3.140 | 3.190 | 251,783 | -0.03(-0.93%) |
Sep 24, 2010 | 3.220 | 3.230 | 3.190 | 3.220 | 302,257 | +0.02(+0.63%) |
Sep 23, 2010 | 3.150 | 3.230 | 3.150 | 3.200 | 302,671 | +0.01(+0.31%) |
Sep 22, 2010 | 3.190 | 3.230 | 3.160 | 3.190 | 256,232 | -0.01(-0.31%) |
Sep 21, 2010 | 3.160 | 3.229 | 3.150 | 3.200 | 346,010 | +0.03(+0.95%) |
Sep 20, 2010 | 3.070 | 3.200 | 3.060 | 3.170 | 539,710 | +0.11(+3.51%) |
Sep 17, 2010 | 3.080 | 3.120 | 3.040 | 3.062 | 425,898 | +0.01(+0.41%) |
Sep 15, 2010 | 3.070 | 3.130 | 3.021 | 3.050 | 279,949 | -0.05(-1.61%) |
Sep 14, 2010 | 3.160 | 3.160 | 3.080 | 3.100 | 282,452 | -0.08(-2.52%) |
Sep 13, 2010 | 3.130 | 3.190 | 3.130 | 3.180 | 362,954 | +0.06(+1.92%) |
Sep 10, 2010 | 3.090 | 3.150 | 3.070 | 3.120 | 260,324 | +0.03(+0.97%) |
Sep 09, 2010 | 3.070 | 3.100 | 3.040 | 3.090 | 240,106 | +0.05(+1.64%) |
Sep 08, 2010 | 2.970 | 3.050 | 2.970 | 3.040 | 282,136 | +0.09(+3.05%) |
Sep 07, 2010 | 2.860 | 3.050 | 2.860 | 2.950 | 343,716 | +0.00(+0.00%) |
Sep 03, 2010 | 3.040 | 3.100 | 2.940 | 2.950 | 419,761 | -0.05(-1.67%) |
Sep 02, 2010 | 2.940 | 3.000 | 2.900 | 3.000 | 264,578 | +0.07(+2.39%) |
Sep 01, 2010 | 2.910 | 2.960 | 2.860 | 2.930 | 465,132 | +0.07(+2.45%) |
Aug 31, 2010 | 2.880 | 2.950 | 2.830 | 2.860 | 313,748 | -0.01(-0.35%) |
Aug 30, 2010 | 2.940 | 3.010 | 2.870 | 2.870 | 378,098 | -0.08(-2.71%) |
Aug 27, 2010 | 2.920 | 2.960 | 2.860 | 2.950 | 499,949 | +0.09(+3.15%) |
Aug 26, 2010 | 2.900 | 2.980 | 2.850 | 2.860 | 326,716 | -0.05(-1.72%) |
Aug 25, 2010 | 2.910 | 2.920 | 2.810 | 2.910 | 600,208 | -0.04(-1.36%) |
Aug 24, 2010 | 3.030 | 3.070 | 2.920 | 2.950 | 1,113,279 | -0.12(-4.07%) |
Aug 23, 2010 | 3.180 | 3.200 | 3.070 | 3.075 | 489,161 | -0.06(-2.07%) |
Aug 20, 2010 | 3.180 | 3.190 | 3.100 | 3.140 | 424,575 | -0.05(-1.57%) |
Aug 19, 2010 | 3.220 | 3.240 | 3.120 | 3.190 | 458,920 | -0.06(-1.85%) |
Aug 18, 2010 | 3.230 | 3.350 | 3.170 | 3.250 | 1,111,125 | +0.03(+0.93%) |
Aug 17, 2010 | 3.230 | 3.240 | 3.170 | 3.220 | 316,869 | +0.05(+1.58%) |
Aug 16, 2010 | 3.160 | 3.220 | 3.120 | 3.170 | 449,808 | +0.08(+2.59%) |
Aug 13, 2010 | 3.030 | 3.140 | 3.030 | 3.090 | 304,999 | +0.04(+1.31%) |
Aug 12, 2010 | 3.010 | 3.110 | 3.010 | 3.050 | 262,436 | -0.01(-0.33%) |
Aug 11, 2010 | 3.150 | 3.190 | 3.050 | 3.060 | 406,013 | -0.16(-4.97%) |
Aug 10, 2010 | 3.280 | 3.310 | 3.190 | 3.220 | 383,586 | -0.05(-1.53%) |
Aug 09, 2010 | 3.220 | 3.300 | 3.150 | 3.270 | 648,982 | +0.09(+2.83%) |
Aug 06, 2010 | 3.080 | 3.180 | 3.060 | 3.180 | 343,279 | +0.11(+3.58%) |
Aug 05, 2010 | 3.220 | 3.270 | 3.050 | 3.070 | 685,143 | -0.15(-4.66%) |
Aug 04, 2010 | 3.240 | 3.270 | 3.200 | 3.220 | 354,842 | +0.00(+0.00%) |
Aug 03, 2010 | 3.180 | 3.270 | 3.180 | 3.220 | 213,601 | +0.02(+0.63%) |
Aug 02, 2010 | 3.290 | 3.329 | 3.190 | 3.200 | 496,542 | -0.03(-0.93%) |
Jul 30, 2010 | 3.160 | 3.300 | 3.160 | 3.230 | 299,825 | +0.04(+1.25%) |
Jul 29, 2010 | 3.190 | 3.290 | 3.170 | 3.190 | 327,618 | +0.02(+0.63%) |
Jul 28, 2010 | 3.180 | 3.260 | 3.170 | 3.170 | 241,888 | -0.01(-0.31%) |
Jul 27, 2010 | 3.350 | 3.359 | 3.150 | 3.180 | 674,970 | -0.15(-4.50%) |
Jul 26, 2010 | 3.290 | 3.350 | 3.240 | 3.330 | 474,566 | +0.05(+1.52%) |
Jul 23, 2010 | 3.130 | 3.280 | 3.050 | 3.280 | 577,071 | +0.12(+3.80%) |
Jul 22, 2010 | 3.100 | 3.210 | 3.070 | 3.160 | 825,286 | +0.09(+2.93%) |
Jul 21, 2010 | 3.160 | 3.160 | 3.030 | 3.070 | 280,103 | -0.05(-1.60%) |
Jul 20, 2010 | 3.020 | 3.130 | 3.000 | 3.120 | 230,884 | +0.07(+2.30%) |
Jul 19, 2010 | 3.050 | 3.100 | 2.980 | 3.050 | 339,871 | +0.01(+0.33%) |
Jul 16, 2010 | 3.130 | 3.180 | 3.040 | 3.040 | 397,821 | -0.11(-3.49%) |
Jul 15, 2010 | 3.170 | 3.220 | 3.110 | 3.150 | 229,897 | -0.02(-0.63%) |
Jul 14, 2010 | 3.240 | 3.260 | 3.120 | 3.170 | 338,694 | -0.07(-2.16%) |
Jul 13, 2010 | 3.180 | 3.250 | 3.090 | 3.240 | 440,135 | +0.14(+4.52%) |
Jul 12, 2010 | 3.160 | 3.270 | 3.100 | 3.100 | 200,052 | -0.09(-2.82%) |
Jul 09, 2010 | 3.120 | 3.240 | 3.100 | 3.190 | 325,172 | +0.09(+2.90%) |
Jul 08, 2010 | 3.170 | 3.174 | 3.050 | 3.100 | 407,287 | -0.07(-2.21%) |
Jul 07, 2010 | 3.030 | 3.180 | 2.990 | 3.170 | 604,861 | +0.15(+4.97%) |
Jul 06, 2010 | 3.110 | 3.120 | 2.980 | 3.020 | 498,834 | -0.01(-0.33%) |
Jul 02, 2010 | 3.140 | 3.140 | 3.010 | 3.030 | 376,468 | -0.08(-2.57%) |
Jul 01, 2010 | 3.090 | 3.150 | 2.980 | 3.110 | 1,247,250 | +0.02(+0.65%) |
Jun 30, 2010 | 3.240 | 3.290 | 3.070 | 3.090 | 687,010 | -0.14(-4.33%) |
Jun 29, 2010 | 3.340 | 3.340 | 3.230 | 3.230 | 465,634 | -0.17(-5.00%) |
Jun 25, 2010 | 3.370 | 3.400 | 3.264 | 3.400 | 817,890 | +0.14(+4.29%) |
Jun 24, 2010 | 3.250 | 3.370 | 3.220 | 3.260 | 457,842 | -0.03(-0.91%) |
Jun 23, 2010 | 3.170 | 3.310 | 3.170 | 3.290 | 430,620 | +0.13(+4.11%) |
Jun 22, 2010 | 3.350 | 3.380 | 3.160 | 3.160 | 388,587 | -0.18(-5.39%) |
Jun 21, 2010 | 3.540 | 3.560 | 3.230 | 3.340 | 887,511 | -0.14(-4.02%) |
Jun 18, 2010 | 3.540 | 3.600 | 3.480 | 3.480 | 494,039 | -0.03(-0.85%) |
Jun 17, 2010 | 3.600 | 3.600 | 3.470 | 3.510 | 320,090 | -0.08(-2.23%) |
Jun 16, 2010 | 3.550 | 3.730 | 3.510 | 3.590 | 932,660 | +0.15(+4.36%) |
Jun 15, 2010 | 3.440 | 3.460 | 3.360 | 3.440 | 489,619 | +0.06(+1.78%) |
Jun 14, 2010 | 3.380 | 3.450 | 3.310 | 3.380 | 368,353 | +0.06(+1.81%) |
Jun 11, 2010 | 3.230 | 3.320 | 3.200 | 3.320 | 399,576 | +0.05(+1.68%) |
Jun 10, 2010 | 3.180 | 3.300 | 3.150 | 3.265 | 527,046 | +0.14(+4.31%) |
Jun 09, 2010 | 3.250 | 3.290 | 3.110 | 3.130 | 477,754 | -0.07(-2.19%) |
Jun 08, 2010 | 3.240 | 3.300 | 3.070 | 3.200 | 769,875 | -0.01(-0.31%) |
Jun 07, 2010 | 3.490 | 3.490 | 3.200 | 3.210 | 709,601 | -0.24(-6.96%) |
Jun 04, 2010 | 3.570 | 3.650 | 3.430 | 3.450 | 633,684 | -0.24(-6.50%) |
Jun 03, 2010 | 3.520 | 3.700 | 3.500 | 3.690 | 463,506 | +0.14(+3.94%) |
Jun 02, 2010 | 3.400 | 3.550 | 3.370 | 3.550 | 499,416 | +0.18(+5.34%) |
Jun 01, 2010 | 3.430 | 3.570 | 3.370 | 3.370 | 744,425 | -0.11(-3.16%) |
May 28, 2010 | 3.390 | 3.600 | 3.400 | 3.480 | 1,058,218 | +0.09(+2.65%) |
May 27, 2010 | 3.280 | 3.390 | 3.210 | 3.390 | 760,828 | +0.22(+6.94%) |
May 26, 2010 | 3.330 | 3.420 | 3.150 | 3.170 | 850,062 | -0.11(-3.35%) |
May 25, 2010 | 3.170 | 3.330 | 3.100 | 3.280 | 1,307,083 | -0.01(-0.30%) |
May 24, 2010 | 3.320 | 3.450 | 3.290 | 3.290 | 733,033 | -0.05(-1.50%) |
May 21, 2010 | 3.270 | 3.510 | 3.200 | 3.340 | 1,322,700 | +0.00(+0.00%) |
May 20, 2010 | 3.410 | 3.550 | 3.340 | 3.340 | 1,101,873 | -0.28(-7.73%) |
May 19, 2010 | 3.760 | 3.780 | 3.510 | 3.620 | 915,007 | -0.13(-3.47%) |
May 18, 2010 | 3.930 | 3.980 | 3.730 | 3.750 | 826,149 | -0.14(-3.60%) |
May 17, 2010 | 3.920 | 3.920 | 3.650 | 3.890 | 908,485 | +0.02(+0.52%) |
May 14, 2010 | 4.000 | 4.000 | 3.710 | 3.870 | 1,440,476 | -0.18(-4.44%) |
May 13, 2010 | 3.760 | 4.080 | 3.760 | 4.050 | 3,126,527 | +0.30(+8.00%) |
May 12, 2010 | 3.580 | 3.750 | 3.500 | 3.750 | 1,097,600 | +0.20(+5.63%) |
May 11, 2010 | 3.330 | 3.640 | 3.290 | 3.550 | 957,221 | +0.19(+5.65%) |
May 10, 2010 | 3.340 | 3.480 | 3.255 | 3.360 | 633,005 | +0.19(+5.99%) |
May 07, 2010 | 3.240 | 3.330 | 2.990 | 3.170 | 921,489 | +0.00(+0.00%) |
May 06, 2010 | 3.420 | 3.450 | 3.040 | 3.170 | 1,254,426 | -0.27(-7.85%) |
May 05, 2010 | 3.410 | 3.490 | 3.330 | 3.440 | 607,947 | -0.08(-2.27%) |
May 04, 2010 | 3.570 | 3.590 | 3.480 | 3.520 | 753,358 | -0.12(-3.30%) |
May 03, 2010 | 3.530 | 3.640 | 3.530 | 3.640 | 485,881 | +0.14(+4.00%) |
Apr 30, 2010 | 3.650 | 3.680 | 3.500 | 3.500 | 680,614 | -0.16(-4.37%) |
Apr 29, 2010 | 3.600 | 3.680 | 3.550 | 3.660 | 659,087 | +0.10(+2.81%) |
Apr 28, 2010 | 3.600 | 3.650 | 3.550 | 3.560 | 460,974 | -0.01(-0.28%) |
Apr 27, 2010 | 3.740 | 3.760 | 3.570 | 3.570 | 910,442 | -0.17(-4.55%) |
Apr 26, 2010 | 3.740 | 3.780 | 3.710 | 3.740 | 391,359 | +0.01(+0.27%) |
Apr 23, 2010 | 3.640 | 3.730 | 3.610 | 3.730 | 596,938 | +0.10(+2.75%) |
Apr 22, 2010 | 3.720 | 3.730 | 3.610 | 3.630 | 653,641 | -0.11(-2.94%) |
Apr 21, 2010 | 3.850 | 3.860 | 3.630 | 3.740 | 979,733 | +0.02(+0.54%) |
Apr 20, 2010 | 3.760 | 3.890 | 3.630 | 3.720 | 1,926,608 | +0.00(+0.00%) |
Apr 19, 2010 | 3.790 | 3.790 | 3.600 | 3.720 | 1,856,339 | +0.12(+3.33%) |
Apr 16, 2010 | 3.720 | 3.750 | 3.570 | 3.600 | 740,963 | -0.12(-3.23%) |
Apr 15, 2010 | 3.640 | 3.790 | 3.580 | 3.720 | 792,849 | +0.06(+1.64%) |
Apr 14, 2010 | 3.580 | 3.680 | 3.510 | 3.660 | 679,105 | +0.15(+4.27%) |
Apr 13, 2010 | 3.660 | 3.740 | 3.500 | 3.510 | 779,023 | -0.18(-4.88%) |
Apr 12, 2010 | 3.570 | 3.750 | 3.470 | 3.690 | 1,291,025 | +0.12(+3.36%) |
Apr 09, 2010 | 3.570 | 3.620 | 3.515 | 3.570 | 531,767 | -0.01(-0.28%) |
Apr 08, 2010 | 3.580 | 3.620 | 3.510 | 3.580 | 342,403 | -0.02(-0.56%) |
Apr 07, 2010 | 3.630 | 3.650 | 3.540 | 3.600 | 705,200 | +0.01(+0.28%) |
Apr 06, 2010 | 3.530 | 3.630 | 3.440 | 3.590 | 882,951 | +0.07(+1.99%) |
Apr 05, 2010 | 3.250 | 3.520 | 3.250 | 3.520 | 769,749 | +0.27(+8.31%) |
Apr 01, 2010 | 3.330 | 3.250 | 3.250 | 3.250 | 884,000 | -0.07(-2.11%) |
Mar 31, 2010 | 3.370 | 3.420 | 3.300 | 3.320 | 669,232 | -0.08(-2.35%) |
Mar 30, 2010 | 3.420 | 3.470 | 3.360 | 3.400 | 405,389 | -0.01(-0.29%) |
Mar 29, 2010 | 3.440 | 3.480 | 3.360 | 3.410 | 609,087 | +0.00(+0.00%) |
Mar 26, 2010 | 3.460 | 3.562 | 3.400 | 3.410 | 788,969 | -0.05(-1.45%) |
Mar 25, 2010 | 3.520 | 3.610 | 3.450 | 3.460 | 585,817 | -0.03(-0.86%) |
Mar 24, 2010 | 3.580 | 3.680 | 3.470 | 3.490 | 627,749 | -0.09(-2.51%) |
Mar 23, 2010 | 3.520 | 3.590 | 3.455 | 3.580 | 627,041 | +0.06(+1.70%) |
Mar 22, 2010 | 3.440 | 3.560 | 3.380 | 3.520 | 758,386 | +0.02(+0.57%) |
Mar 19, 2010 | 3.630 | 3.688 | 3.490 | 3.500 | 732,229 | -0.11(-3.05%) |
Mar 18, 2010 | 3.650 | 3.730 | 3.590 | 3.610 | 381,635 | -0.06(-1.63%) |
Mar 17, 2010 | 3.660 | 3.750 | 3.630 | 3.670 | 526,027 | +0.06(+1.66%) |
Mar 16, 2010 | 3.580 | 3.640 | 3.510 | 3.610 | 387,288 | +0.04(+1.12%) |
Mar 15, 2010 | 3.670 | 3.820 | 3.570 | 3.570 | 978,017 | -0.16(-4.29%) |
Mar 12, 2010 | 3.550 | 3.760 | 3.520 | 3.730 | 1,180,980 | +0.21(+5.97%) |
Mar 11, 2010 | 3.500 | 3.569 | 3.450 | 3.520 | 828,072 | +0.03(+0.86%) |
Mar 10, 2010 | 3.450 | 3.590 | 3.440 | 3.490 | 1,081,698 | +0.04(+1.16%) |
Mar 09, 2010 | 3.560 | 3.600 | 3.420 | 3.450 | 784,805 | -0.11(-3.09%) |
Mar 08, 2010 | 3.600 | 3.650 | 3.520 | 3.560 | 526,352 | +0.00(+0.00%) |
Mar 05, 2010 | 3.480 | 3.570 | 3.450 | 3.560 | 629,224 | +0.09(+2.59%) |
Mar 04, 2010 | 3.370 | 3.520 | 3.330 | 3.470 | 813,878 | +0.10(+2.97%) |
Mar 03, 2010 | 3.550 | 3.560 | 3.290 | 3.370 | 1,207,498 | -0.17(-4.80%) |
Mar 02, 2010 | 3.900 | 3.900 | 3.510 | 3.540 | 1,658,899 | -0.35(-9.00%) |
Mar 01, 2010 | 3.820 | 3.940 | 3.670 | 3.890 | 1,313,923 | +0.10(+2.64%) |
Feb 26, 2010 | 3.880 | 3.880 | 3.690 | 3.790 | 1,185,131 | -0.07(-1.81%) |
Feb 25, 2010 | 3.750 | 3.890 | 3.610 | 3.860 | 1,261,582 | +0.10(+2.66%) |
Feb 24, 2010 | 3.630 | 3.870 | 3.560 | 3.760 | 2,203,159 | +0.14(+3.87%) |
Feb 23, 2010 | 3.450 | 3.630 | 3.350 | 3.620 | 1,709,731 | +0.25(+7.42%) |
Feb 22, 2010 | 3.420 | 3.450 | 3.340 | 3.370 | 1,024,712 | -0.05(-1.46%) |
Feb 19, 2010 | 3.550 | 3.550 | 3.370 | 3.420 | 904,517 | -0.10(-2.84%) |
Feb 18, 2010 | 3.440 | 3.520 | 3.350 | 3.520 | 1,077,160 | +0.07(+2.03%) |
Feb 17, 2010 | 3.200 | 3.550 | 3.180 | 3.450 | 3,517,367 | +0.40(+13.11%) |
Feb 16, 2010 | 3.050 | 3.050 | 3.000 | 3.050 | 615,530 | +0.03(+0.99%) |
Feb 12, 2010 | 3.050 | 3.020 | 3.020 | 3.020 | 812,000 | -0.07(-2.27%) |
Feb 11, 2010 | 3.000 | 3.090 | 2.940 | 3.090 | 814,363 | +0.07(+2.32%) |
Feb 10, 2010 | 3.010 | 3.110 | 2.960 | 3.020 | 840,969 | -0.08(-2.58%) |
Feb 09, 2010 | 2.960 | 3.100 | 2.920 | 3.100 | 1,735,026 | +0.16(+5.44%) |
Feb 08, 2010 | 3.020 | 3.030 | 2.860 | 2.940 | 1,716,933 | -0.06(-2.00%) |
Feb 05, 2010 | 3.120 | 3.140 | 2.890 | 3.000 | 2,137,566 | -0.07(-2.28%) |
Feb 04, 2010 | 3.200 | 3.290 | 3.060 | 3.070 | 1,632,473 | -0.19(-5.83%) |
Feb 03, 2010 | 3.370 | 3.450 | 3.260 | 3.260 | 1,137,924 | -0.14(-4.12%) |
Feb 02, 2010 | 3.300 | 3.430 | 3.230 | 3.400 | 1,346,824 | +0.12(+3.66%) |
Feb 01, 2010 | 3.370 | 3.450 | 3.250 | 3.280 | 1,185,664 | -0.07(-2.09%) |
Jan 29, 2010 | 3.440 | 3.521 | 3.290 | 3.350 | 1,781,176 | -0.07(-2.05%) |
Jan 28, 2010 | 3.660 | 3.690 | 3.420 | 3.420 | 1,871,879 | -0.21(-5.79%) |
Jan 27, 2010 | 3.640 | 3.700 | 3.440 | 3.630 | 2,235,918 | -0.02(-0.55%) |
Jan 26, 2010 | 4.060 | 4.080 | 3.650 | 3.650 | 3,744,738 | -0.44(-10.76%) |
Jan 25, 2010 | 4.560 | 4.600 | 4.040 | 4.090 | 3,550,276 | -0.25(-5.76%) |
Jan 22, 2010 | 4.370 | 4.640 | 4.280 | 4.340 | 3,361,621 | +0.00(+0.00%) |
Jan 21, 2010 | 4.660 | 4.940 | 4.300 | 4.340 | 7,422,597 | +0.11(+2.60%) |
Jan 20, 2010 | 4.320 | 4.340 | 4.130 | 4.230 | 1,399,301 | -0.11(-2.53%) |
Jan 19, 2010 | 4.040 | 4.380 | 4.020 | 4.340 | 3,274,114 | +0.36(+9.05%) |
Jan 15, 2010 | 4.240 | 3.980 | 3.980 | 3.980 | 1,590,300 | -0.24(-5.69%) |
Jan 14, 2010 | 4.280 | 4.340 | 4.120 | 4.220 | 1,510,416 | +0.02(+0.48%) |
Jan 13, 2010 | 4.140 | 4.410 | 4.010 | 4.200 | 2,474,386 | +0.06(+1.45%) |
Jan 12, 2010 | 3.890 | 4.420 | 3.830 | 4.140 | 3,239,218 | +0.23(+5.88%) |
Jan 11, 2010 | 4.290 | 4.310 | 3.820 | 3.910 | 3,843,388 | -0.14(-3.46%) |
Jan 08, 2010 | 3.300 | 4.740 | 3.260 | 4.050 | 18,759,620 | +0.78(+23.85%) |
Jan 07, 2010 | 3.250 | 3.360 | 3.200 | 3.270 | 711,990 | +0.06(+1.87%) |
Jan 06, 2010 | 3.300 | 3.380 | 3.200 | 3.210 | 714,762 | -0.08(-2.43%) |
Jan 05, 2010 | 3.430 | 3.450 | 3.290 | 3.290 | 592,539 | -0.13(-3.80%) |