Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.896 | 3.903 | 3.816 | 3.850 | 2,337,986 | -0.03(-0.88%) |
Sep 29, 2010 | 3.880 | 3.892 | 3.804 | 3.884 | 2,303,431 | -0.02(-0.39%) |
Sep 28, 2010 | 3.899 | 3.899 | 3.820 | 3.899 | 56,220 | +0.04(+1.08%) |
Sep 27, 2010 | 3.896 | 3.911 | 3.846 | 3.858 | 1,917,885 | -0.04(-1.07%) |
Sep 24, 2010 | 3.801 | 3.899 | 3.793 | 3.899 | 2,354,719 | +0.15(+4.05%) |
Sep 23, 2010 | 3.808 | 3.816 | 3.736 | 3.747 | 11,338 | -0.09(-2.24%) |
Sep 22, 2010 | 3.846 | 3.865 | 3.808 | 3.834 | 1,883,077 | -0.02(-0.53%) |
Sep 21, 2010 | 3.839 | 3.892 | 3.816 | 3.854 | 2,541,400 | +0.00(+0.00%) |
Sep 20, 2010 | 3.759 | 3.858 | 3.759 | 3.854 | 2,736,388 | +0.10(+2.63%) |
Sep 17, 2010 | 3.755 | 3.812 | 3.728 | 3.755 | 2,647,033 | -0.03(-0.80%) |
Sep 15, 2010 | 3.759 | 3.808 | 3.721 | 3.785 | 1,907,837 | +0.02(+0.50%) |
Sep 14, 2010 | 3.839 | 3.842 | 3.766 | 3.766 | 1,832,408 | -0.07(-1.88%) |
Sep 13, 2010 | 3.820 | 3.850 | 3.801 | 3.839 | 2,426,923 | +0.06(+1.61%) |
Sep 10, 2010 | 3.896 | 3.896 | 3.770 | 3.778 | 1,809,115 | -0.09(-2.36%) |
Sep 09, 2010 | 3.891 | 3.899 | 3.858 | 3.869 | 2,964,218 | +0.01(+0.39%) |
Sep 08, 2010 | 3.850 | 3.876 | 3.832 | 3.854 | 3,254 | +0.02(+0.49%) |
Sep 07, 2010 | 3.824 | 3.858 | 3.798 | 3.835 | 9,407 | -0.00(-0.10%) |
Sep 03, 2010 | 3.862 | 3.873 | 3.817 | 3.839 | 1,761,025 | +0.00(+0.00%) |
Sep 02, 2010 | 3.817 | 3.843 | 3.783 | 3.839 | 8,883 | +0.02(+0.49%) |
Sep 01, 2010 | 3.720 | 3.824 | 3.694 | 3.821 | 3,232,718 | +0.16(+4.27%) |
Aug 31, 2010 | 3.660 | 3.679 | 3.582 | 3.664 | 25,780 | +0.02(+0.61%) |
Aug 30, 2010 | 3.634 | 3.687 | 3.601 | 3.642 | 1,717,861 | +0.04(+1.14%) |
Aug 27, 2010 | 3.634 | 3.638 | 3.541 | 3.601 | 2,150,338 | +0.03(+0.83%) |
Aug 26, 2010 | 3.593 | 3.612 | 3.549 | 3.571 | 19,480 | +0.01(+0.21%) |
Aug 25, 2010 | 3.467 | 3.567 | 3.467 | 3.564 | 6,525 | +0.06(+1.81%) |
Aug 24, 2010 | 3.485 | 3.523 | 3.478 | 3.500 | 26,508 | -0.03(-0.95%) |
Aug 23, 2010 | 3.601 | 3.601 | 3.523 | 3.534 | 1,807,883 | -0.03(-0.94%) |
Aug 20, 2010 | 3.489 | 3.579 | 3.474 | 3.567 | 2,003,615 | +0.07(+2.02%) |
Aug 19, 2010 | 3.616 | 3.616 | 3.478 | 3.497 | 22,786 | -0.13(-3.49%) |
Aug 18, 2010 | 3.627 | 3.638 | 3.575 | 3.623 | 102,643 | +0.00(+0.10%) |
Aug 17, 2010 | 3.586 | 3.642 | 3.534 | 3.619 | 15,731 | +0.07(+1.99%) |
Aug 16, 2010 | 3.497 | 3.590 | 3.497 | 3.549 | 1,315,982 | +0.03(+0.74%) |
Aug 13, 2010 | 3.523 | 3.552 | 3.515 | 3.523 | 1,495,841 | -0.02(-0.63%) |
Aug 12, 2010 | 3.552 | 3.605 | 3.526 | 3.545 | 2,462,767 | -0.06(-1.75%) |
Aug 11, 2010 | 3.664 | 3.690 | 3.590 | 3.608 | 28,557 | -0.14(-3.68%) |
Aug 10, 2010 | 3.746 | 3.804 | 3.705 | 3.746 | 268 | -0.04(-0.98%) |
Aug 09, 2010 | 3.787 | 3.793 | 3.716 | 3.783 | 1,709,840 | +0.03(+0.79%) |
Aug 06, 2010 | 3.754 | 3.783 | 3.675 | 3.754 | 1,585,879 | +0.01(+0.20%) |
Aug 05, 2010 | 3.798 | 3.850 | 3.731 | 3.746 | 1,815,400 | -0.07(-1.95%) |
Aug 04, 2010 | 3.772 | 3.832 | 3.761 | 3.821 | 1,891,584 | +0.06(+1.69%) |
Aug 03, 2010 | 3.735 | 3.824 | 3.701 | 3.757 | 1,530,859 | -0.00(-0.10%) |
Aug 02, 2010 | 3.761 | 3.795 | 3.713 | 3.761 | 2,271,767 | +0.06(+1.61%) |
Jul 30, 2010 | 3.701 | 3.768 | 3.672 | 3.701 | 2,645,156 | -0.04(-1.19%) |
Jul 29, 2010 | 3.806 | 3.835 | 3.705 | 3.746 | 2,284,582 | -0.03(-0.89%) |
Jul 28, 2010 | 3.780 | 3.858 | 3.765 | 3.780 | 10,583 | -0.04(-0.98%) |
Jul 27, 2010 | 3.835 | 3.850 | 3.768 | 3.817 | 4,431 | +0.01(+0.29%) |
Jul 26, 2010 | 3.690 | 3.806 | 3.675 | 3.806 | 3,142,326 | +0.12(+3.34%) |
Jul 23, 2010 | 3.582 | 3.683 | 3.538 | 3.683 | 2,170,716 | +0.08(+2.17%) |
Jul 22, 2010 | 3.534 | 3.605 | 3.511 | 3.605 | 2,505 | +0.11(+3.09%) |
Jul 21, 2010 | 3.612 | 3.612 | 3.485 | 3.497 | 2,196,646 | -0.09(-2.59%) |
Jul 20, 2010 | 3.444 | 3.590 | 3.426 | 3.590 | 2,121,682 | +0.09(+2.44%) |
Jul 19, 2010 | 3.456 | 3.511 | 3.418 | 3.504 | 1,792,678 | +0.05(+1.51%) |
Jul 16, 2010 | 3.452 | 3.556 | 3.437 | 3.452 | 2,980,806 | -0.13(-3.54%) |
Jul 15, 2010 | 3.605 | 3.623 | 3.511 | 3.579 | 1,912,262 | -0.01(-0.41%) |
Jul 14, 2010 | 3.601 | 3.653 | 3.542 | 3.593 | 26,228 | -0.02(-0.52%) |
Jul 13, 2010 | 3.612 | 3.623 | 3.567 | 3.612 | 25,871 | +0.04(+1.04%) |
Jul 12, 2010 | 3.593 | 3.593 | 3.523 | 3.575 | 1,570,808 | -0.01(-0.41%) |
Jul 09, 2010 | 3.590 | 3.593 | 3.519 | 3.590 | 2,276,354 | +0.06(+1.58%) |
Jul 08, 2010 | 3.534 | 3.571 | 3.489 | 3.534 | 7,863 | +0.03(+0.74%) |
Jul 07, 2010 | 3.389 | 3.508 | 3.370 | 3.508 | 3,053,944 | +0.15(+4.32%) |
Jul 06, 2010 | 3.363 | 3.571 | 3.348 | 3.363 | 19,064 | -0.12(-3.42%) |
Jul 02, 2010 | 3.482 | 3.517 | 3.423 | 3.482 | 2,386,586 | +0.00(+0.11%) |
Jul 01, 2010 | 3.478 | 3.538 | 3.415 | 3.478 | 5,619,853 | -0.04(-1.06%) |
Jun 30, 2010 | 3.515 | 3.593 | 3.504 | 3.515 | 20,755 | +0.00(+0.11%) |
Jun 29, 2010 | 3.515 | 3.552 | 3.474 | 3.511 | 4,257,285 | -0.07(-1.87%) |
Jun 25, 2010 | 3.579 | 3.612 | 3.433 | 3.579 | 4,916,719 | +0.12(+3.56%) |
Jun 24, 2010 | 3.456 | 3.508 | 3.415 | 3.456 | 59,319 | -0.02(-0.54%) |
Jun 23, 2010 | 3.519 | 3.556 | 3.467 | 3.474 | 2,600,456 | -0.05(-1.37%) |
Jun 22, 2010 | 3.523 | 3.724 | 3.523 | 3.523 | 14,055 | -0.16(-4.44%) |
Jun 21, 2010 | 3.731 | 3.780 | 3.679 | 3.687 | 5,592,520 | +0.02(+0.61%) |
Jun 18, 2010 | 3.664 | 3.694 | 3.541 | 3.664 | 6,326,107 | +0.06(+1.65%) |
Jun 17, 2010 | 3.605 | 3.623 | 3.541 | 3.605 | 1,485 | +0.02(+0.62%) |
Jun 16, 2010 | 3.586 | 3.631 | 3.575 | 3.582 | 3,142,916 | -0.05(-1.43%) |
Jun 15, 2010 | 3.634 | 3.642 | 3.534 | 3.634 | 13,306 | +0.05(+1.46%) |
Jun 14, 2010 | 3.557 | 3.600 | 3.520 | 3.582 | 4,777,605 | +0.09(+2.72%) |
Jun 11, 2010 | 3.352 | 3.487 | 3.352 | 3.487 | 2,697,840 | +0.10(+2.91%) |
Jun 10, 2010 | 3.389 | 3.411 | 3.247 | 3.389 | 16,469 | +0.17(+5.33%) |
Jun 09, 2010 | 3.276 | 3.334 | 3.214 | 3.217 | 4,338,903 | -0.01(-0.45%) |
Jun 08, 2010 | 3.174 | 3.239 | 3.082 | 3.232 | 3,892,017 | +0.07(+2.19%) |
Jun 07, 2010 | 3.261 | 3.294 | 3.155 | 3.163 | 3,041,943 | -0.05(-1.70%) |
Jun 04, 2010 | 3.217 | 3.374 | 3.217 | 3.217 | 3,837,140 | -0.22(-6.27%) |
Jun 03, 2010 | 3.433 | 3.466 | 3.367 | 3.433 | 3,092,635 | +0.02(+0.64%) |
Jun 02, 2010 | 3.411 | 3.411 | 3.323 | 3.411 | 2,568,131 | +0.07(+2.07%) |
Jun 01, 2010 | 3.341 | 3.466 | 3.341 | 3.341 | 11,017 | -0.14(-4.08%) |
May 28, 2010 | 3.484 | 3.557 | 3.429 | 3.484 | 2,433,429 | -0.04(-1.24%) |
May 27, 2010 | 3.422 | 3.531 | 3.374 | 3.528 | 2,507,655 | +0.20(+5.91%) |
May 26, 2010 | 3.331 | 3.473 | 3.320 | 3.331 | 31,086 | -0.04(-1.19%) |
May 25, 2010 | 3.265 | 3.389 | 3.228 | 3.371 | 4,586,789 | +0.04(+1.20%) |
May 24, 2010 | 3.367 | 3.425 | 3.320 | 3.331 | 2,687,906 | -0.03(-0.87%) |
May 21, 2010 | 3.214 | 3.429 | 3.192 | 3.360 | 8,481,634 | +0.09(+2.90%) |
May 20, 2010 | 3.312 | 3.404 | 3.265 | 3.265 | 6,413,467 | -0.25(-7.06%) |
May 19, 2010 | 3.513 | 3.579 | 3.473 | 3.513 | 4,676,076 | -0.02(-0.62%) |
May 18, 2010 | 3.641 | 3.666 | 3.502 | 3.535 | 5,024,253 | -0.03(-0.72%) |
May 17, 2010 | 3.509 | 3.590 | 3.436 | 3.560 | 3,668,117 | +0.04(+1.14%) |
May 14, 2010 | 3.520 | 3.564 | 3.466 | 3.520 | 4,595,076 | -0.08(-2.23%) |
May 13, 2010 | 3.641 | 3.663 | 3.546 | 3.600 | 4,046,125 | -0.05(-1.50%) |
May 12, 2010 | 3.615 | 3.659 | 3.579 | 3.655 | 2,688,643 | +0.06(+1.73%) |
May 11, 2010 | 3.611 | 3.641 | 3.568 | 3.593 | 4,306,753 | +0.00(+0.10%) |
May 10, 2010 | 3.524 | 3.600 | 3.520 | 3.590 | 3,555,140 | +0.27(+8.01%) |
May 07, 2010 | 3.418 | 3.425 | 3.192 | 3.323 | 4,248,994 | +0.09(+2.82%) |
May 06, 2010 | 3.517 | 3.586 | 2.911 | 3.232 | 6,523,390 | -0.36(-10.05%) |
May 05, 2010 | 3.564 | 3.636 | 3.529 | 3.593 | 4,934,802 | -0.07(-1.99%) |
May 04, 2010 | 3.735 | 3.768 | 3.630 | 3.666 | 6,038,897 | -0.12(-3.18%) |
May 03, 2010 | 3.681 | 3.808 | 3.677 | 3.787 | 4,626,634 | +0.12(+3.28%) |
Apr 30, 2010 | 3.819 | 3.849 | 3.648 | 3.666 | 13,359,938 | -0.16(-4.29%) |
Apr 29, 2010 | 3.739 | 3.830 | 3.703 | 3.830 | 6,286,718 | +0.11(+3.04%) |
Apr 28, 2010 | 3.710 | 3.739 | 3.677 | 3.717 | 3,958,535 | +0.02(+0.59%) |
Apr 27, 2010 | 3.732 | 3.768 | 3.659 | 3.695 | 4,680,319 | -0.06(-1.65%) |
Apr 26, 2010 | 3.670 | 3.765 | 3.644 | 3.757 | 4,759,576 | +0.07(+1.98%) |
Apr 23, 2010 | 3.684 | 3.699 | 3.619 | 3.684 | 2,485,634 | +0.01(+0.40%) |
Apr 22, 2010 | 3.600 | 3.673 | 3.542 | 3.670 | 4,310,887 | +0.05(+1.41%) |
Apr 21, 2010 | 3.586 | 3.641 | 3.557 | 3.619 | 4,351,469 | +0.03(+0.71%) |
Apr 20, 2010 | 3.553 | 3.604 | 3.517 | 3.593 | 4,775,154 | +0.05(+1.44%) |
Apr 19, 2010 | 3.491 | 3.546 | 3.473 | 3.542 | 15,178,800 | +0.03(+0.83%) |
Apr 16, 2010 | 3.557 | 3.597 | 3.466 | 3.513 | 9,476,749 | -0.06(-1.63%) |
Apr 15, 2010 | 3.641 | 3.666 | 3.524 | 3.571 | 54,960,136 | -0.14(-3.74%) |
Apr 14, 2010 | 3.838 | 3.867 | 3.699 | 3.710 | 5,544,377 | -0.12(-3.05%) |
Apr 13, 2010 | 3.816 | 3.885 | 3.695 | 3.827 | 4,957,524 | -0.13(-3.41%) |
Apr 12, 2010 | 4.002 | 4.009 | 3.947 | 3.962 | 972,478 | -0.03(-0.73%) |
Apr 09, 2010 | 3.951 | 3.991 | 3.914 | 3.991 | 1,083,300 | +0.05(+1.20%) |
Apr 08, 2010 | 3.951 | 3.965 | 3.925 | 3.943 | 804,187 | -0.01(-0.37%) |
Apr 07, 2010 | 4.031 | 4.049 | 3.932 | 3.958 | 2,144,834 | -0.07(-1.72%) |
Apr 06, 2010 | 3.969 | 4.027 | 3.903 | 4.027 | 1,529,039 | +0.12(+2.98%) |
Apr 05, 2010 | 3.892 | 3.980 | 3.860 | 3.911 | 1,780,048 | +0.04(+1.13%) |
Apr 01, 2010 | 3.838 | 3.867 | 3.867 | 3.867 | 1,324,317 | +0.04(+1.14%) |
Mar 31, 2010 | 3.932 | 3.943 | 3.819 | 3.823 | 2,454,770 | -0.11(-2.87%) |
Mar 30, 2010 | 4.016 | 4.038 | 3.911 | 3.936 | 1,293,562 | -0.06(-1.55%) |
Mar 29, 2010 | 4.024 | 4.027 | 3.947 | 3.998 | 931,386 | +0.00(+0.09%) |
Mar 26, 2010 | 4.093 | 4.133 | 3.984 | 3.994 | 1,665,994 | -0.08(-1.97%) |
Mar 25, 2010 | 4.093 | 4.166 | 4.064 | 4.075 | 1,754,439 | +0.00(+0.09%) |
Mar 24, 2010 | 3.951 | 4.133 | 3.936 | 4.071 | 1,905,010 | +0.09(+2.20%) |
Mar 23, 2010 | 3.940 | 3.991 | 3.896 | 3.984 | 1,661,315 | +0.03(+0.83%) |
Mar 22, 2010 | 3.900 | 3.965 | 3.867 | 3.951 | 1,218,566 | +0.02(+0.56%) |
Mar 19, 2010 | 4.060 | 4.082 | 3.907 | 3.929 | 1,909,845 | -0.13(-3.15%) |
Mar 18, 2010 | 4.093 | 4.093 | 4.016 | 4.056 | 846,699 | -0.04(-1.07%) |
Mar 17, 2010 | 4.075 | 4.108 | 4.024 | 4.100 | 1,671,498 | +0.03(+0.81%) |
Mar 16, 2010 | 3.994 | 4.071 | 3.932 | 4.067 | 1,757,613 | +0.11(+2.77%) |
Mar 15, 2010 | 3.951 | 3.972 | 3.940 | 3.958 | 2,033,115 | -0.00(-0.09%) |
Mar 12, 2010 | 3.908 | 3.987 | 3.879 | 3.962 | 2,464,798 | +0.06(+1.65%) |
Mar 11, 2010 | 3.836 | 3.901 | 3.808 | 3.897 | 1,399,816 | +0.04(+1.02%) |
Mar 10, 2010 | 3.815 | 3.872 | 3.797 | 3.858 | 1,045,830 | +0.03(+0.65%) |
Mar 09, 2010 | 3.772 | 3.836 | 3.772 | 3.833 | 1,167,210 | +0.05(+1.23%) |
Mar 08, 2010 | 3.808 | 3.811 | 3.768 | 3.786 | 1,146,598 | -0.00(-0.09%) |
Mar 05, 2010 | 3.851 | 3.851 | 3.741 | 3.790 | 3,532,402 | -0.04(-0.94%) |
Mar 04, 2010 | 3.833 | 3.843 | 3.800 | 3.825 | 1,026,890 | +0.02(+0.47%) |
Mar 03, 2010 | 3.847 | 3.865 | 3.804 | 3.808 | 955,221 | -0.02(-0.56%) |
Mar 02, 2010 | 3.768 | 3.829 | 3.754 | 3.829 | 1,806,341 | +0.08(+2.00%) |
Mar 01, 2010 | 3.736 | 3.761 | 3.714 | 3.754 | 1,721,610 | +0.07(+1.85%) |
Feb 26, 2010 | 3.718 | 3.725 | 3.679 | 3.686 | 1,582,314 | -0.03(-0.68%) |
Feb 25, 2010 | 3.704 | 3.718 | 3.639 | 3.711 | 1,114,564 | -0.04(-1.14%) |
Feb 24, 2010 | 3.743 | 3.772 | 3.704 | 3.754 | 900,996 | +0.04(+0.96%) |
Feb 23, 2010 | 3.793 | 3.836 | 3.707 | 3.718 | 1,859,319 | -0.07(-1.80%) |
Feb 22, 2010 | 3.800 | 3.829 | 3.768 | 3.786 | 1,910,998 | +0.00(+0.09%) |
Feb 19, 2010 | 3.671 | 3.798 | 3.671 | 3.782 | 1,888,443 | +0.05(+1.25%) |
Feb 18, 2010 | 3.643 | 3.736 | 3.631 | 3.736 | 1,328,624 | +0.07(+1.86%) |
Feb 17, 2010 | 3.689 | 3.765 | 3.650 | 3.668 | 1,667,004 | -0.02(-0.49%) |
Feb 16, 2010 | 3.575 | 3.693 | 3.546 | 3.686 | 1,630,512 | +0.11(+3.21%) |
Feb 12, 2010 | 3.474 | 3.571 | 3.571 | 3.571 | 1,425,503 | +0.06(+1.63%) |
Feb 11, 2010 | 3.424 | 3.517 | 3.403 | 3.514 | 1,382,007 | +0.08(+2.40%) |
Feb 10, 2010 | 3.388 | 3.460 | 3.331 | 3.431 | 1,773,378 | +0.03(+0.95%) |
Feb 09, 2010 | 3.417 | 3.457 | 3.385 | 3.399 | 1,686,857 | +0.03(+0.85%) |
Feb 08, 2010 | 3.449 | 3.457 | 3.371 | 3.371 | 1,228,292 | -0.06(-1.67%) |
Feb 05, 2010 | 3.396 | 3.439 | 3.277 | 3.428 | 2,407,574 | +0.03(+0.95%) |
Feb 04, 2010 | 3.521 | 3.535 | 3.388 | 3.396 | 2,094,873 | -0.15(-4.15%) |
Feb 03, 2010 | 3.532 | 3.602 | 3.528 | 3.542 | 1,504,280 | -0.02(-0.50%) |
Feb 02, 2010 | 3.575 | 3.600 | 3.535 | 3.560 | 2,383,578 | -0.02(-0.60%) |
Feb 01, 2010 | 3.632 | 3.668 | 3.564 | 3.582 | 1,571,544 | -0.00(-0.10%) |
Jan 29, 2010 | 3.571 | 3.722 | 3.528 | 3.585 | 3,509,941 | +0.08(+2.35%) |
Jan 28, 2010 | 3.510 | 3.568 | 3.478 | 3.503 | 2,472,967 | -0.04(-1.11%) |
Jan 27, 2010 | 3.525 | 3.560 | 3.453 | 3.542 | 2,326,393 | +0.00(+0.00%) |
Jan 26, 2010 | 3.560 | 3.578 | 3.503 | 3.542 | 3,016,990 | -0.03(-0.70%) |
Jan 25, 2010 | 3.661 | 3.661 | 3.564 | 3.568 | 1,519,951 | -0.05(-1.39%) |
Jan 22, 2010 | 3.711 | 3.750 | 3.618 | 3.618 | 1,606,790 | -0.09(-2.42%) |
Jan 21, 2010 | 3.761 | 3.768 | 3.689 | 3.707 | 1,792,190 | -0.04(-1.15%) |
Jan 20, 2010 | 3.739 | 3.761 | 3.686 | 3.750 | 1,175,990 | -0.02(-0.57%) |
Jan 19, 2010 | 3.654 | 3.772 | 3.636 | 3.772 | 1,588,878 | +0.11(+2.93%) |
Jan 15, 2010 | 3.639 | 3.664 | 3.664 | 3.664 | 1,501,441 | +0.01(+0.20%) |
Jan 14, 2010 | 3.657 | 3.707 | 3.636 | 3.657 | 972,528 | +0.02(+0.59%) |
Jan 13, 2010 | 3.596 | 3.646 | 3.568 | 3.636 | 1,502,480 | +0.08(+2.22%) |
Jan 12, 2010 | 3.632 | 3.675 | 3.546 | 3.557 | 1,519,792 | -0.13(-3.40%) |
Jan 11, 2010 | 3.661 | 3.697 | 3.628 | 3.682 | 856,659 | +0.06(+1.58%) |
Jan 08, 2010 | 3.707 | 3.725 | 3.611 | 3.625 | 1,535,267 | -0.07(-1.94%) |
Jan 07, 2010 | 3.729 | 3.750 | 3.621 | 3.697 | 1,265,758 | -0.03(-0.67%) |
Jan 06, 2010 | 3.722 | 3.894 | 3.675 | 3.722 | 2,833,866 | +0.01(+0.29%) |
Jan 05, 2010 | 3.618 | 3.797 | 3.564 | 3.711 | 2,197,660 | +0.10(+2.88%) |
Jan 04, 2010 | 3.593 | 3.675 | 3.585 | 3.607 | 1,200,915 | +0.03(+0.70%) |
Dec 31, 2009 | 3.671 | 3.582 | 3.582 | 3.582 | 1,324,998 | -0.09(-2.44%) |
Dec 30, 2009 | 3.654 | 3.675 | 3.603 | 3.671 | 1,390,441 | +0.01(+0.20%) |
Dec 29, 2009 | 3.671 | 3.675 | 3.636 | 3.664 | 1,231,938 | +0.01(+0.29%) |
Dec 28, 2009 | 3.636 | 3.675 | 3.621 | 3.654 | 1,207,652 | +0.02(+0.49%) |
Dec 24, 2009 | 3.575 | 3.639 | 3.553 | 3.636 | 689,803 | +0.07(+2.01%) |
Dec 23, 2009 | 3.528 | 3.589 | 3.496 | 3.564 | 1,195,664 | +0.05(+1.43%) |
Dec 22, 2009 | 3.457 | 3.535 | 3.457 | 3.514 | 1,420,157 | +0.06(+1.66%) |
Dec 21, 2009 | 3.449 | 3.492 | 3.421 | 3.457 | 2,819,985 | +0.01(+0.31%) |
Dec 18, 2009 | 3.500 | 3.510 | 3.414 | 3.446 | 3,684,980 | -0.02(-0.62%) |
Dec 17, 2009 | 3.446 | 3.535 | 3.403 | 3.467 | 2,098,131 | -0.09(-2.66%) |
Dec 16, 2009 | 3.578 | 3.607 | 3.471 | 3.562 | 1,732,020 | +0.01(+0.35%) |
Dec 15, 2009 | 3.654 | 3.654 | 3.525 | 3.550 | 2,881,553 | -0.18(-4.71%) |
Dec 14, 2009 | 3.664 | 3.729 | 3.661 | 3.725 | 1,947,663 | +0.09(+2.36%) |
Dec 11, 2009 | 3.621 | 3.689 | 3.618 | 3.639 | 1,276,412 | +0.06(+1.60%) |
Dec 10, 2009 | 3.589 | 3.654 | 3.525 | 3.582 | 2,159,886 | +0.00(+0.10%) |
Dec 09, 2009 | 3.625 | 3.657 | 3.546 | 3.578 | 2,072,394 | -0.05(-1.28%) |
Dec 08, 2009 | 3.679 | 3.718 | 3.621 | 3.625 | 1,580,944 | -0.09(-2.50%) |
Dec 07, 2009 | 3.739 | 3.786 | 3.689 | 3.718 | 1,280,069 | -0.03(-0.86%) |
Dec 04, 2009 | 3.689 | 3.772 | 3.636 | 3.750 | 2,000,970 | +0.14(+3.77%) |
Dec 03, 2009 | 3.675 | 3.722 | 3.607 | 3.614 | 1,418,390 | -0.04(-0.98%) |
Dec 02, 2009 | 3.571 | 3.679 | 3.571 | 3.650 | 1,527,433 | +0.07(+2.00%) |
Dec 01, 2009 | 3.489 | 3.596 | 3.457 | 3.578 | 1,770,902 | +0.11(+3.20%) |
Nov 30, 2009 | 3.414 | 3.482 | 3.385 | 3.467 | 2,405,047 | +0.07(+2.11%) |
Nov 27, 2009 | 3.439 | 3.457 | 3.396 | 3.396 | 798,396 | -0.08(-2.37%) |
Nov 25, 2009 | 3.492 | 3.525 | 3.471 | 3.478 | 1,186,828 | +0.04(+1.13%) |
Nov 24, 2009 | 3.500 | 3.514 | 3.435 | 3.439 | 1,246,037 | -0.04(-1.12%) |
Nov 23, 2009 | 3.439 | 3.539 | 3.436 | 3.478 | 1,634,594 | +0.08(+2.21%) |
Nov 20, 2009 | 3.388 | 3.439 | 3.363 | 3.403 | 1,118,398 | +0.01(+0.32%) |
Nov 19, 2009 | 3.403 | 3.485 | 3.356 | 3.392 | 1,722,391 | -0.04(-1.04%) |
Nov 18, 2009 | 3.385 | 3.449 | 3.367 | 3.428 | 2,234,202 | +0.04(+1.06%) |
Nov 17, 2009 | 3.345 | 3.464 | 3.324 | 3.392 | 2,429,166 | +0.01(+0.21%) |
Nov 16, 2009 | 3.295 | 3.388 | 3.256 | 3.385 | 1,959,992 | +0.11(+3.39%) |
Nov 13, 2009 | 3.267 | 3.285 | 3.206 | 3.274 | 1,654,793 | +0.01(+0.22%) |
Nov 12, 2009 | 3.224 | 3.288 | 3.224 | 3.267 | 1,696,045 | +0.03(+0.77%) |
Nov 11, 2009 | 3.177 | 3.260 | 3.166 | 3.242 | 1,528,120 | +0.09(+2.96%) |
Nov 10, 2009 | 3.131 | 3.177 | 3.070 | 3.148 | 1,781,098 | -0.01(-0.45%) |
Nov 09, 2009 | 3.080 | 3.174 | 3.066 | 3.163 | 1,308,805 | +0.11(+3.64%) |
Nov 06, 2009 | 3.002 | 3.059 | 2.923 | 3.052 | 1,814,708 | -0.01(-0.23%) |
Nov 05, 2009 | 2.959 | 3.106 | 2.959 | 3.059 | 1,615,747 | +0.15(+5.17%) |
Nov 04, 2009 | 2.962 | 3.016 | 2.905 | 2.909 | 2,039,095 | -0.05(-1.69%) |
Nov 03, 2009 | 2.901 | 2.973 | 2.849 | 2.959 | 1,320,383 | +0.04(+1.47%) |
Nov 02, 2009 | 2.883 | 2.973 | 2.833 | 2.916 | 1,426,207 | +0.05(+1.75%) |
Oct 30, 2009 | 2.923 | 2.941 | 2.812 | 2.866 | 2,506,184 | -0.06(-1.96%) |
Oct 29, 2009 | 2.869 | 2.948 | 2.840 | 2.923 | 3,053,043 | +0.08(+2.90%) |
Oct 28, 2009 | 3.041 | 3.063 | 2.840 | 2.840 | 2,706,157 | -0.21(-7.03%) |
Oct 27, 2009 | 3.091 | 3.170 | 3.048 | 3.055 | 1,027,432 | -0.03(-0.93%) |
Oct 26, 2009 | 3.052 | 3.184 | 3.052 | 3.084 | 1,412,870 | +0.03(+1.06%) |
Oct 23, 2009 | 3.059 | 3.084 | 3.036 | 3.052 | 1,038,108 | -0.01(-0.47%) |
Oct 22, 2009 | 2.973 | 3.080 | 2.873 | 3.066 | 1,099,958 | +0.09(+2.88%) |
Oct 21, 2009 | 3.009 | 3.073 | 2.980 | 2.980 | 1,248,429 | -0.03(-0.95%) |
Oct 20, 2009 | 2.965 | 3.012 | 2.959 | 3.009 | 1,391,940 | +0.00(+0.12%) |
Oct 19, 2009 | 2.973 | 3.023 | 2.934 | 3.005 | 2,237,801 | +0.01(+0.36%) |
Oct 16, 2009 | 2.998 | 3.037 | 2.959 | 2.994 | 1,225,076 | -0.05(-1.53%) |
Oct 15, 2009 | 3.045 | 3.077 | 2.973 | 3.041 | 1,985,872 | -0.01(-0.35%) |
Oct 14, 2009 | 3.012 | 3.052 | 2.959 | 3.052 | 1,439,786 | +0.11(+3.78%) |
Oct 13, 2009 | 2.966 | 2.994 | 2.901 | 2.941 | 1,041,343 | -0.01(-0.48%) |
Oct 12, 2009 | 2.948 | 2.987 | 2.930 | 2.955 | 840,670 | +0.01(+0.37%) |
Oct 09, 2009 | 2.876 | 2.955 | 2.876 | 2.944 | 2,988,686 | +0.04(+1.48%) |
Oct 08, 2009 | 2.869 | 2.919 | 2.833 | 2.901 | 1,679,598 | +0.05(+1.89%) |
Oct 07, 2009 | 2.848 | 2.862 | 2.783 | 2.848 | 1,223,532 | +0.01(+0.25%) |
Oct 06, 2009 | 2.833 | 2.848 | 2.790 | 2.840 | 2,105,734 | +0.03(+0.89%) |
Oct 05, 2009 | 2.772 | 2.819 | 2.762 | 2.815 | 1,210,117 | +0.05(+1.95%) |
Oct 02, 2009 | 2.701 | 2.805 | 2.686 | 2.762 | 1,761,957 | +0.03(+1.18%) |