Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.580 | 3.621 | 3.539 | 3.580 | 923,156 | -0.02(-0.45%) |
Apr 28, 2011 | 3.515 | 3.629 | 3.515 | 3.596 | 911,492 | +0.05(+1.38%) |
Apr 27, 2011 | 3.507 | 3.548 | 3.475 | 3.548 | 503,543 | +0.04(+1.16%) |
Apr 26, 2011 | 3.474 | 3.596 | 3.434 | 3.507 | 967,614 | +0.06(+1.65%) |
Apr 25, 2011 | 3.426 | 3.450 | 3.352 | 3.450 | 818,067 | +0.01(+0.24%) |
Apr 21, 2011 | 3.434 | 3.442 | 3.360 | 3.442 | 708,434 | +0.06(+1.68%) |
Apr 20, 2011 | 3.385 | 3.491 | 3.360 | 3.385 | 924,289 | +0.07(+1.96%) |
Apr 19, 2011 | 3.312 | 3.377 | 3.304 | 3.320 | 710,586 | +0.02(+0.49%) |
Apr 18, 2011 | 3.263 | 3.312 | 3.255 | 3.304 | 1,030,460 | -0.05(-1.46%) |
Apr 15, 2011 | 3.279 | 3.385 | 3.255 | 3.352 | 1,063,354 | +0.06(+1.73%) |
Apr 14, 2011 | 3.263 | 3.304 | 3.222 | 3.295 | 679,393 | -0.01(-0.25%) |
Apr 13, 2011 | 3.344 | 3.385 | 3.263 | 3.304 | 1,024,272 | -0.02(-0.73%) |
Apr 12, 2011 | 3.287 | 3.377 | 3.246 | 3.328 | 1,733,663 | +0.02(+0.49%) |
Apr 11, 2011 | 3.458 | 3.459 | 3.173 | 3.312 | 5,108,568 | -0.15(-4.24%) |
Apr 08, 2011 | 3.653 | 3.653 | 3.434 | 3.458 | 1,231,082 | -0.13(-3.63%) |
Apr 07, 2011 | 3.596 | 3.702 | 3.588 | 3.588 | 2,082,476 | -0.01(-0.23%) |
Apr 06, 2011 | 3.605 | 3.662 | 3.548 | 3.596 | 935,410 | +0.04(+1.14%) |
Apr 05, 2011 | 3.621 | 3.621 | 3.539 | 3.556 | 1,303,195 | -0.08(-2.24%) |
Apr 04, 2011 | 3.637 | 3.694 | 3.629 | 3.637 | 1,582,857 | +0.00(+0.00%) |
Apr 01, 2011 | 3.662 | 3.662 | 3.605 | 3.637 | 1,095,798 | -0.01(-0.22%) |
Mar 31, 2011 | 3.662 | 3.662 | 3.597 | 3.645 | 1,223,362 | +0.00(+0.00%) |
Mar 30, 2011 | 3.645 | 3.645 | 3.645 | 3.645 | 3,846,913 | +0.06(+1.59%) |
Mar 29, 2011 | 3.507 | 3.588 | 3.483 | 3.588 | 1,982,046 | +0.10(+2.80%) |
Mar 28, 2011 | 3.539 | 3.548 | 3.483 | 3.491 | 932,944 | -0.04(-1.15%) |
Mar 25, 2011 | 3.539 | 3.580 | 3.474 | 3.531 | 1,112,676 | +0.03(+0.93%) |
Mar 24, 2011 | 3.417 | 3.580 | 3.401 | 3.499 | 2,202,438 | +0.10(+2.87%) |
Mar 23, 2011 | 3.377 | 3.417 | 3.344 | 3.401 | 1,531,585 | +0.02(+0.48%) |
Mar 22, 2011 | 3.304 | 3.401 | 3.255 | 3.385 | 1,813,874 | +0.10(+2.97%) |
Mar 21, 2011 | 3.312 | 3.320 | 3.222 | 3.287 | 2,186,059 | -0.05(-1.46%) |
Mar 18, 2011 | 3.271 | 3.336 | 3.222 | 3.336 | 1,814,542 | +0.15(+4.59%) |
Mar 17, 2011 | 3.222 | 3.279 | 3.169 | 3.190 | 1,106,875 | +0.03(+1.03%) |
Mar 16, 2011 | 3.125 | 3.238 | 3.100 | 3.157 | 1,863,619 | +0.03(+1.04%) |
Mar 15, 2011 | 3.108 | 3.173 | 3.100 | 3.125 | 1,557,292 | -0.05(-1.54%) |
Mar 14, 2011 | 3.108 | 3.190 | 3.100 | 3.173 | 1,038,283 | +0.02(+0.78%) |
Mar 11, 2011 | 3.133 | 3.181 | 3.100 | 3.149 | 1,014,868 | -0.01(-0.26%) |
Mar 10, 2011 | 3.263 | 3.271 | 3.133 | 3.157 | 1,433,093 | -0.15(-4.67%) |
Mar 09, 2011 | 3.336 | 3.344 | 3.263 | 3.312 | 1,028,590 | -0.02(-0.73%) |
Mar 08, 2011 | 3.214 | 3.434 | 3.173 | 3.336 | 2,439,013 | +0.26(+8.47%) |
Mar 07, 2011 | 3.173 | 3.222 | 3.068 | 3.076 | 1,600,496 | -0.10(-3.08%) |
Mar 04, 2011 | 3.149 | 3.279 | 3.125 | 3.173 | 1,268,732 | +0.04(+1.30%) |
Mar 03, 2011 | 3.255 | 3.344 | 3.116 | 3.133 | 3,994,657 | -0.09(-2.78%) |
Mar 02, 2011 | 3.206 | 3.263 | 3.181 | 3.222 | 997,102 | +0.00(+0.00%) |
Mar 01, 2011 | 3.328 | 3.344 | 3.222 | 3.222 | 2,091,471 | -0.08(-2.46%) |
Feb 28, 2011 | 3.336 | 3.344 | 3.271 | 3.304 | 1,828,287 | -0.02(-0.49%) |
Feb 25, 2011 | 3.181 | 3.320 | 3.173 | 3.320 | 1,773,505 | +0.15(+4.88%) |
Feb 24, 2011 | 3.157 | 3.238 | 3.133 | 3.165 | 2,105,504 | -0.01(-0.26%) |
Feb 23, 2011 | 3.206 | 3.279 | 3.141 | 3.173 | 2,232,114 | -0.04(-1.27%) |
Feb 22, 2011 | 3.279 | 3.312 | 3.173 | 3.214 | 4,156,240 | -0.13(-3.89%) |
Feb 18, 2011 | 3.491 | 3.491 | 3.336 | 3.344 | 2,340,655 | -0.12(-3.52%) |
Feb 17, 2011 | 3.450 | 3.491 | 3.417 | 3.466 | 1,536,880 | +0.00(+0.00%) |
Feb 16, 2011 | 3.377 | 3.500 | 3.369 | 3.466 | 3,976,591 | +0.10(+2.90%) |
Feb 15, 2011 | 3.263 | 3.434 | 3.263 | 3.369 | 3,174,575 | +0.08(+2.48%) |
Feb 14, 2011 | 3.230 | 3.287 | 3.198 | 3.287 | 1,156,759 | +0.05(+1.51%) |
Feb 11, 2011 | 3.108 | 3.238 | 3.100 | 3.238 | 1,475,882 | +0.11(+3.38%) |
Feb 10, 2011 | 3.133 | 3.190 | 3.125 | 3.133 | 1,949,275 | -0.04(-1.28%) |
Feb 09, 2011 | 3.157 | 3.214 | 3.084 | 3.173 | 2,547,963 | -0.01(-0.26%) |
Feb 08, 2011 | 3.125 | 3.190 | 3.100 | 3.181 | 1,438,708 | +0.05(+1.76%) |
Feb 07, 2011 | 3.118 | 3.199 | 3.086 | 3.127 | 2,176,318 | +0.00(+0.00%) |
Feb 04, 2011 | 3.029 | 3.135 | 2.924 | 3.127 | 2,769,674 | +0.11(+3.49%) |
Feb 03, 2011 | 3.005 | 3.094 | 2.981 | 3.021 | 2,751,758 | +0.05(+1.63%) |
Feb 02, 2011 | 3.321 | 3.321 | 2.956 | 2.973 | 12,765,071 | -0.60(-16.78%) |
Feb 01, 2011 | 3.280 | 3.588 | 3.280 | 3.572 | 3,338,794 | +0.33(+10.25%) |
Jan 31, 2011 | 3.289 | 3.337 | 3.240 | 3.240 | 2,525,431 | -0.04(-1.23%) |
Jan 28, 2011 | 3.394 | 3.475 | 3.232 | 3.280 | 2,997,612 | -0.11(-3.11%) |
Jan 27, 2011 | 3.410 | 3.442 | 3.361 | 3.386 | 2,295,819 | -0.02(-0.71%) |
Jan 26, 2011 | 3.329 | 3.451 | 3.297 | 3.410 | 3,536,643 | +0.11(+3.19%) |
Jan 25, 2011 | 3.297 | 3.329 | 3.183 | 3.305 | 2,966,794 | -0.01(-0.24%) |
Jan 24, 2011 | 3.280 | 3.337 | 3.256 | 3.313 | 1,875,422 | +0.02(+0.74%) |
Jan 21, 2011 | 3.361 | 3.386 | 3.264 | 3.289 | 2,725,023 | -0.06(-1.69%) |
Jan 20, 2011 | 3.305 | 3.418 | 3.272 | 3.345 | 2,204,853 | +0.02(+0.73%) |
Jan 19, 2011 | 3.604 | 3.604 | 3.321 | 3.321 | 3,593,897 | -0.28(-7.66%) |
Jan 18, 2011 | 3.677 | 3.685 | 3.418 | 3.596 | 3,619,398 | -0.09(-2.42%) |
Jan 14, 2011 | 3.677 | 3.710 | 3.604 | 3.685 | 1,628,590 | -0.01(-0.22%) |
Jan 13, 2011 | 3.799 | 3.823 | 3.669 | 3.694 | 1,790,359 | -0.12(-3.18%) |
Jan 12, 2011 | 3.783 | 3.831 | 3.766 | 3.815 | 2,830,805 | +0.07(+1.95%) |
Jan 11, 2011 | 3.645 | 3.762 | 3.645 | 3.742 | 1,572,325 | +0.10(+2.67%) |
Jan 10, 2011 | 3.621 | 3.669 | 3.596 | 3.645 | 1,558,144 | +0.00(+0.00%) |
Jan 07, 2011 | 3.507 | 3.726 | 3.499 | 3.645 | 3,502,235 | +0.16(+4.65%) |
Jan 06, 2011 | 3.548 | 3.588 | 3.475 | 3.483 | 1,577,275 | -0.06(-1.83%) |
Jan 05, 2011 | 3.499 | 3.621 | 3.491 | 3.548 | 1,666,275 | +0.05(+1.39%) |
Jan 04, 2011 | 3.475 | 3.694 | 3.410 | 3.499 | 3,048,955 | +0.02(+0.70%) |
Jan 03, 2011 | 3.434 | 3.483 | 3.394 | 3.475 | 1,850,486 | +0.10(+2.88%) |
Dec 31, 2010 | 3.361 | 3.394 | 3.305 | 3.378 | 1,135,776 | +0.01(+0.24%) |
Dec 30, 2010 | 3.361 | 3.442 | 3.297 | 3.370 | 4,930,671 | +0.02(+0.73%) |
Dec 29, 2010 | 3.361 | 3.386 | 3.280 | 3.345 | 1,736,919 | -0.04(-1.20%) |
Dec 28, 2010 | 3.507 | 3.507 | 3.370 | 3.386 | 1,461,662 | -0.11(-3.24%) |
Dec 27, 2010 | 3.548 | 3.604 | 3.459 | 3.499 | 1,168,754 | -0.08(-2.26%) |
Dec 23, 2010 | 3.434 | 3.604 | 3.410 | 3.580 | 1,692,841 | +0.16(+4.74%) |
Dec 22, 2010 | 3.434 | 3.442 | 3.305 | 3.418 | 1,343,947 | +0.00(+0.00%) |
Dec 21, 2010 | 3.370 | 3.507 | 3.353 | 3.418 | 3,009,006 | +0.06(+1.69%) |
Dec 20, 2010 | 3.248 | 3.378 | 3.240 | 3.361 | 2,428,205 | +0.15(+4.53%) |
Dec 17, 2010 | 3.208 | 3.240 | 3.191 | 3.216 | 2,785,793 | +0.02(+0.76%) |
Dec 16, 2010 | 3.191 | 3.248 | 3.175 | 3.191 | 1,842,467 | +0.02(+0.77%) |
Dec 15, 2010 | 3.199 | 3.264 | 3.167 | 3.167 | 1,891,489 | -0.02(-0.76%) |
Dec 14, 2010 | 3.264 | 3.264 | 3.183 | 3.191 | 2,415,899 | -0.06(-1.75%) |
Dec 13, 2010 | 3.272 | 3.280 | 3.208 | 3.248 | 2,340,543 | +0.00(+0.00%) |
Dec 10, 2010 | 3.118 | 3.264 | 3.062 | 3.248 | 2,109,159 | +0.15(+4.70%) |
Dec 09, 2010 | 3.118 | 3.159 | 3.070 | 3.102 | 1,989,493 | +0.02(+0.79%) |
Dec 08, 2010 | 3.005 | 3.118 | 2.981 | 3.078 | 1,785,587 | +0.09(+2.98%) |
Dec 07, 2010 | 3.029 | 3.062 | 2.980 | 2.989 | 2,121,301 | +0.00(+0.00%) |
Dec 06, 2010 | 3.013 | 3.029 | 2.981 | 2.989 | 1,440,556 | -0.02(-0.81%) |
Dec 03, 2010 | 3.013 | 3.054 | 2.932 | 3.013 | 1,235,737 | -0.02(-0.53%) |
Dec 02, 2010 | 2.851 | 3.037 | 2.851 | 3.029 | 2,303,079 | +0.16(+5.65%) |
Dec 01, 2010 | 2.924 | 2.932 | 2.843 | 2.867 | 1,496,467 | +0.02(+0.57%) |
Nov 30, 2010 | 2.803 | 2.859 | 2.803 | 2.851 | 1,463,627 | +0.01(+0.28%) |
Nov 29, 2010 | 2.843 | 2.859 | 2.803 | 2.843 | 2,320,616 | -0.02(-0.85%) |
Nov 26, 2010 | 2.859 | 2.884 | 2.827 | 2.867 | 631,722 | -0.02(-0.84%) |
Nov 24, 2010 | 2.827 | 2.892 | 2.892 | 2.892 | 1,848,818 | +0.11(+3.78%) |
Nov 23, 2010 | 2.762 | 2.811 | 2.762 | 2.786 | 1,073,349 | -0.02(-0.86%) |
Nov 22, 2010 | 2.811 | 2.827 | 2.762 | 2.811 | 866,431 | -0.02(-0.57%) |
Nov 19, 2010 | 2.770 | 2.827 | 2.754 | 2.827 | 1,353,080 | +0.05(+1.75%) |
Nov 18, 2010 | 2.758 | 2.884 | 2.754 | 2.778 | 2,575,286 | +0.04(+1.48%) |
Nov 17, 2010 | 2.762 | 2.770 | 2.632 | 2.738 | 1,623,064 | -0.01(-0.29%) |
Nov 16, 2010 | 2.786 | 2.835 | 2.689 | 2.746 | 3,210,212 | +0.12(+4.63%) |
Nov 15, 2010 | 2.624 | 2.940 | 2.624 | 2.624 | 4,368,430 | +0.02(+0.62%) |
Nov 12, 2010 | 2.632 | 2.681 | 2.600 | 2.608 | 1,357,951 | -0.05(-1.83%) |
Nov 11, 2010 | 2.624 | 2.681 | 2.624 | 2.657 | 928,169 | -0.02(-0.61%) |
Nov 10, 2010 | 2.665 | 2.697 | 2.592 | 2.673 | 2,123,813 | +0.02(+0.92%) |
Nov 09, 2010 | 2.730 | 2.746 | 2.641 | 2.649 | 1,939,560 | -0.08(-2.97%) |
Nov 08, 2010 | 2.681 | 2.738 | 2.641 | 2.730 | 1,392,847 | +0.04(+1.43%) |
Nov 05, 2010 | 2.707 | 2.723 | 2.651 | 2.691 | 1,836,989 | -0.05(-1.76%) |
Nov 04, 2010 | 2.562 | 2.740 | 2.562 | 2.740 | 3,028,622 | +0.20(+7.94%) |
Nov 03, 2010 | 2.393 | 2.562 | 2.385 | 2.538 | 2,324,598 | +0.15(+6.42%) |
Nov 02, 2010 | 2.393 | 2.429 | 2.337 | 2.385 | 2,277,908 | +0.03(+1.37%) |
Nov 01, 2010 | 2.441 | 2.490 | 2.321 | 2.353 | 1,407,949 | -0.08(-3.31%) |
Oct 29, 2010 | 2.353 | 2.458 | 2.353 | 2.433 | 1,072,322 | +0.06(+2.72%) |
Oct 28, 2010 | 2.425 | 2.433 | 2.337 | 2.369 | 1,059,025 | -0.03(-1.34%) |
Oct 27, 2010 | 2.401 | 2.401 | 2.337 | 2.401 | 1,134,349 | -0.03(-1.32%) |
Oct 25, 2010 | 2.482 | 2.514 | 2.421 | 2.433 | 900,570 | -0.02(-0.98%) |
Oct 22, 2010 | 2.441 | 2.482 | 2.409 | 2.458 | 835,651 | +0.03(+1.33%) |
Oct 21, 2010 | 2.385 | 2.506 | 2.377 | 2.425 | 3,606,008 | +0.06(+2.73%) |
Oct 20, 2010 | 2.312 | 2.393 | 2.296 | 2.361 | 2,009,517 | +0.07(+3.17%) |
Oct 19, 2010 | 2.385 | 2.409 | 2.256 | 2.288 | 3,354,155 | -0.14(-5.65%) |
Oct 18, 2010 | 2.449 | 2.490 | 2.401 | 2.425 | 3,102,503 | -0.09(-3.53%) |
Oct 15, 2010 | 2.546 | 2.578 | 2.458 | 2.514 | 2,802,974 | -0.01(-0.32%) |
Oct 14, 2010 | 2.595 | 2.611 | 2.482 | 2.522 | 1,598,969 | -0.09(-3.39%) |
Oct 13, 2010 | 2.635 | 2.635 | 2.570 | 2.611 | 1,631,329 | -0.01(-0.31%) |
Oct 12, 2010 | 2.570 | 2.643 | 2.506 | 2.619 | 1,467,261 | +0.03(+1.25%) |
Oct 11, 2010 | 2.546 | 2.595 | 2.538 | 2.586 | 1,222,780 | +0.04(+1.58%) |
Oct 08, 2010 | 2.546 | 2.578 | 2.466 | 2.546 | 1,735,869 | +0.05(+1.94%) |
Oct 07, 2010 | 2.546 | 2.578 | 2.482 | 2.498 | 3,794 | -0.02(-0.64%) |
Oct 06, 2010 | 2.514 | 2.578 | 2.498 | 2.514 | 1,637,915 | -0.03(-1.27%) |
Oct 05, 2010 | 2.458 | 2.546 | 2.377 | 2.546 | 1,241 | +0.12(+4.98%) |
Oct 04, 2010 | 2.458 | 2.490 | 2.409 | 2.425 | 2,042,277 | -0.03(-1.31%) |
Oct 01, 2010 | 2.458 | 2.458 | 2.417 | 2.458 | 1,448,891 | +0.02(+0.99%) |
Sep 30, 2010 | 2.436 | 2.466 | 2.369 | 2.433 | 2,048,169 | +0.02(+0.67%) |
Sep 29, 2010 | 2.466 | 2.498 | 2.417 | 2.417 | 7,267,974 | -0.06(-2.28%) |
Sep 28, 2010 | 2.449 | 2.482 | 2.401 | 2.474 | 1,789 | +0.06(+2.68%) |
Sep 27, 2010 | 2.377 | 2.417 | 2.353 | 2.409 | 1,998,121 | +0.02(+1.01%) |
Sep 24, 2010 | 2.304 | 2.401 | 2.304 | 2.385 | 2,016,225 | +0.14(+6.09%) |
Sep 23, 2010 | 2.248 | 2.369 | 2.224 | 2.248 | 7,420 | -0.06(-2.67%) |
Sep 22, 2010 | 2.417 | 2.474 | 2.200 | 2.310 | 3,787,647 | -0.10(-4.13%) |
Sep 21, 2010 | 2.417 | 2.458 | 2.369 | 2.409 | 1,890,829 | -0.01(-0.33%) |
Sep 20, 2010 | 2.458 | 2.458 | 2.345 | 2.417 | 3,101,064 | -0.03(-1.32%) |
Sep 17, 2010 | 2.449 | 2.490 | 2.288 | 2.449 | 5,305,288 | +0.23(+10.55%) |
Sep 15, 2010 | 2.224 | 2.272 | 2.176 | 2.216 | 1,421,931 | -0.02(-0.72%) |
Sep 14, 2010 | 2.272 | 2.296 | 2.224 | 2.232 | 1,945,194 | -0.05(-2.12%) |
Sep 13, 2010 | 2.216 | 2.296 | 2.192 | 2.280 | 1,657,511 | +0.10(+4.43%) |
Sep 10, 2010 | 2.127 | 2.208 | 2.119 | 2.184 | 1,133,680 | -0.01(-0.37%) |
Sep 09, 2010 | 2.159 | 2.192 | 2.103 | 2.192 | 925,211 | +0.07(+3.42%) |
Sep 08, 2010 | 2.119 | 2.176 | 2.087 | 2.119 | 1,025,116 | +0.02(+0.77%) |
Sep 07, 2010 | 2.264 | 2.272 | 2.095 | 2.103 | 6,037 | -0.15(-6.45%) |
Sep 03, 2010 | 2.216 | 2.337 | 2.176 | 2.248 | 2,080,761 | +0.10(+4.49%) |
Sep 02, 2010 | 2.047 | 2.159 | 2.014 | 2.151 | 3,406 | +0.07(+3.49%) |
Sep 01, 2010 | 1.950 | 2.151 | 1.942 | 2.079 | 3,205,378 | +0.19(+10.26%) |
Aug 31, 2010 | 1.893 | 1.918 | 1.781 | 1.885 | 248 | +0.06(+3.54%) |
Aug 30, 2010 | 1.918 | 1.982 | 1.821 | 1.821 | 4,638,021 | -0.10(-5.44%) |
Aug 27, 2010 | 1.926 | 1.942 | 1.853 | 1.926 | 2,005,209 | +0.07(+3.91%) |
Aug 26, 2010 | 1.877 | 1.950 | 1.853 | 1.853 | 4,229 | -0.02(-0.86%) |
Aug 25, 2010 | 1.950 | 1.950 | 1.837 | 1.869 | 4,188 | -0.06(-3.33%) |
Aug 24, 2010 | 2.143 | 2.159 | 1.934 | 1.934 | 17,015 | -0.22(-10.11%) |
Aug 23, 2010 | 2.288 | 2.341 | 2.143 | 2.151 | 1,230,142 | -0.10(-4.64%) |
Aug 20, 2010 | 2.143 | 2.264 | 2.047 | 2.256 | 1,742,832 | +0.10(+4.48%) |
Aug 19, 2010 | 2.288 | 2.312 | 2.127 | 2.159 | 14,626 | -0.14(-5.96%) |
Aug 18, 2010 | 2.232 | 2.377 | 2.216 | 2.296 | 65,699 | +0.02(+0.71%) |
Aug 17, 2010 | 2.200 | 2.304 | 2.127 | 2.280 | 10,097 | +0.07(+3.28%) |
Aug 16, 2010 | 2.103 | 2.232 | 2.095 | 2.208 | 2,365,147 | +0.10(+4.58%) |
Aug 13, 2010 | 2.111 | 2.176 | 2.039 | 2.111 | 3,619,347 | +0.06(+3.15%) |
Aug 12, 2010 | 2.111 | 2.111 | 2.030 | 2.047 | 4,768,636 | -0.06(-3.05%) |
Aug 11, 2010 | 2.264 | 2.264 | 2.087 | 2.111 | 18,329 | -0.16(-7.09%) |
Aug 10, 2010 | 2.433 | 2.433 | 2.240 | 2.272 | 5,681,855 | -0.21(-8.44%) |
Aug 09, 2010 | 2.506 | 2.570 | 2.264 | 2.482 | 6,913,649 | -0.04(-1.60%) |
Aug 06, 2010 | 2.522 | 2.586 | 2.449 | 2.522 | 3,254,256 | -0.01(-0.40%) |
Aug 05, 2010 | 2.756 | 2.756 | 2.500 | 2.532 | 9,552,448 | -0.26(-9.20%) |
Aug 04, 2010 | 3.133 | 3.165 | 2.668 | 2.788 | 6,827,542 | -0.30(-9.61%) |
Aug 03, 2010 | 3.069 | 3.189 | 3.045 | 3.085 | 1,145,194 | -0.01(-0.26%) |
Aug 02, 2010 | 3.125 | 3.133 | 3.061 | 3.093 | 2,224,230 | +0.05(+1.58%) |
Jul 30, 2010 | 3.045 | 3.101 | 2.997 | 3.045 | 1,279,941 | -0.02(-0.52%) |
Jul 29, 2010 | 3.125 | 3.253 | 3.013 | 3.061 | 1,131,559 | -0.03(-1.04%) |
Jul 28, 2010 | 3.093 | 3.213 | 3.077 | 3.093 | 6,830 | -0.10(-3.01%) |
Jul 27, 2010 | 3.301 | 3.325 | 3.133 | 3.189 | 961,613 | -0.08(-2.45%) |
Jul 26, 2010 | 3.173 | 3.285 | 3.157 | 3.269 | 1,229,172 | +0.10(+3.03%) |
Jul 23, 2010 | 3.085 | 3.173 | 3.053 | 3.173 | 1,332,017 | +0.09(+2.86%) |
Jul 22, 2010 | 3.053 | 3.149 | 3.013 | 3.085 | 1,972,407 | +0.10(+3.49%) |
Jul 21, 2010 | 3.077 | 3.093 | 2.957 | 2.981 | 1,590,980 | -0.06(-1.85%) |
Jul 20, 2010 | 2.877 | 3.037 | 2.821 | 3.037 | 957,486 | +0.11(+3.84%) |
Jul 19, 2010 | 2.901 | 2.957 | 2.804 | 2.925 | 1,173,860 | +0.04(+1.39%) |
Jul 16, 2010 | 2.885 | 2.989 | 2.837 | 2.885 | 1,963,261 | -0.14(-4.76%) |
Jul 15, 2010 | 3.101 | 3.125 | 2.941 | 3.029 | 1,068,454 | -0.08(-2.58%) |
Jul 14, 2010 | 3.165 | 3.237 | 3.069 | 3.109 | 869,245 | -0.09(-2.76%) |
Jul 13, 2010 | 3.197 | 3.253 | 3.053 | 3.197 | 16,698 | +0.09(+2.84%) |
Jul 12, 2010 | 3.109 | 3.165 | 2.989 | 3.109 | 1,605,340 | -0.02(-0.77%) |
Jul 09, 2010 | 3.133 | 3.229 | 3.049 | 3.133 | 1,432,126 | -0.01(-0.26%) |
Jul 08, 2010 | 3.141 | 3.181 | 3.077 | 3.141 | 5,075 | +0.06(+2.08%) |
Jul 07, 2010 | 2.893 | 3.077 | 2.885 | 3.077 | 1,208,599 | +0.19(+6.67%) |
Jul 06, 2010 | 2.885 | 3.157 | 2.821 | 2.885 | 8,538 | -0.16(-5.26%) |
Jul 02, 2010 | 3.045 | 3.181 | 2.985 | 3.045 | 1,458,735 | -0.07(-2.31%) |
Jul 01, 2010 | 2.957 | 3.133 | 2.933 | 3.117 | 2,746,970 | +0.14(+4.85%) |
Jun 30, 2010 | 2.973 | 3.133 | 2.933 | 2.973 | 15,526 | -0.06(-2.11%) |
Jun 29, 2010 | 3.181 | 3.225 | 2.997 | 3.037 | 3,703,769 | -0.18(-5.49%) |
Jun 25, 2010 | 3.213 | 3.301 | 3.133 | 3.213 | 6,564,688 | -0.06(-1.72%) |
Jun 24, 2010 | 3.269 | 3.357 | 3.205 | 3.269 | 1,003 | -0.01(-0.24%) |
Jun 23, 2010 | 3.269 | 3.349 | 3.205 | 3.277 | 2,153,687 | +0.01(+0.25%) |
Jun 22, 2010 | 3.269 | 3.470 | 3.269 | 3.269 | 4,919 | -0.16(-4.67%) |
Jun 21, 2010 | 3.405 | 3.494 | 3.373 | 3.429 | 1,726,985 | +0.09(+2.64%) |
Jun 18, 2010 | 3.341 | 3.446 | 3.301 | 3.341 | 1,691,807 | -0.08(-2.34%) |
Jun 17, 2010 | 3.454 | 3.462 | 3.333 | 3.421 | 1,240,418 | +0.02(+0.47%) |
Jun 16, 2010 | 3.429 | 3.470 | 3.349 | 3.405 | 1,239,202 | -0.06(-1.85%) |
Jun 15, 2010 | 3.470 | 3.486 | 3.181 | 3.470 | 8,551 | +0.29(+9.07%) |
Jun 14, 2010 | 3.173 | 3.205 | 3.133 | 3.181 | 1,937,747 | +0.05(+1.53%) |
Jun 11, 2010 | 2.981 | 3.133 | 2.973 | 3.133 | 1,294,618 | +0.08(+2.62%) |
Jun 10, 2010 | 3.053 | 3.053 | 2.885 | 3.053 | 7,946 | +0.20(+7.02%) |
Jun 09, 2010 | 2.837 | 2.965 | 2.804 | 2.853 | 1,966,467 | +0.05(+1.71%) |
Jun 08, 2010 | 2.893 | 3.045 | 2.668 | 2.804 | 3,605,795 | -0.06(-1.96%) |
Jun 07, 2010 | 3.181 | 3.221 | 2.853 | 2.861 | 2,998,030 | -0.29(-9.16%) |
Jun 04, 2010 | 3.149 | 3.341 | 3.109 | 3.149 | 3,584,311 | -0.22(-6.65%) |
Jun 03, 2010 | 3.373 | 3.413 | 3.309 | 3.373 | 952 | +0.01(+0.24%) |
Jun 02, 2010 | 3.365 | 3.381 | 3.237 | 3.365 | 2,354,884 | +0.06(+1.94%) |
Jun 01, 2010 | 3.301 | 3.429 | 3.197 | 3.301 | 6,936 | -0.17(-4.85%) |
May 28, 2010 | 3.470 | 3.630 | 3.438 | 3.470 | 1,032,481 | -0.15(-4.20%) |
May 27, 2010 | 3.534 | 3.622 | 3.478 | 3.622 | 912,896 | +0.21(+6.10%) |
May 26, 2010 | 3.413 | 3.550 | 3.373 | 3.413 | 6,957 | +0.07(+2.16%) |
May 25, 2010 | 3.277 | 3.373 | 3.205 | 3.341 | 249 | -0.03(-0.95%) |
May 24, 2010 | 3.550 | 3.570 | 3.373 | 3.373 | 1,479,130 | -0.18(-4.97%) |
May 21, 2010 | 3.317 | 3.666 | 3.261 | 3.550 | 3,113,875 | +0.16(+4.73%) |
May 20, 2010 | 3.518 | 3.526 | 3.381 | 3.389 | 2,597,382 | -0.21(-5.79%) |
May 19, 2010 | 3.766 | 3.766 | 3.550 | 3.598 | 2,450,049 | -0.20(-5.27%) |
May 18, 2010 | 3.950 | 3.982 | 3.774 | 3.798 | 1,542,695 | -0.06(-1.66%) |
May 17, 2010 | 3.950 | 4.006 | 3.750 | 3.862 | 1,021,094 | -0.06(-1.63%) |
May 14, 2010 | 3.926 | 4.054 | 3.862 | 3.926 | 1,283,326 | -0.16(-3.92%) |
May 13, 2010 | 4.038 | 4.183 | 4.006 | 4.087 | 1,326,680 | +0.04(+0.99%) |
May 12, 2010 | 3.958 | 4.087 | 3.942 | 4.046 | 1,435,602 | +0.13(+3.27%) |
May 11, 2010 | 3.878 | 3.950 | 3.870 | 3.918 | 2,386,663 | -0.02(-0.41%) |
May 10, 2010 | 3.938 | 3.982 | 3.918 | 3.934 | 2,022,351 | +0.28(+7.68%) |
May 07, 2010 | 3.862 | 3.958 | 3.614 | 3.654 | 2,977,879 | -0.24(-6.17%) |
May 06, 2010 | 4.127 | 4.231 | 3.582 | 3.894 | 2,762,456 | -0.25(-6.13%) |
May 05, 2010 | 4.113 | 4.232 | 4.090 | 4.149 | 2,719,830 | -0.12(-2.72%) |
May 04, 2010 | 4.528 | 4.528 | 4.256 | 4.264 | 1,826,413 | -0.31(-6.81%) |