Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 3.739 | 3.809 | 3.669 | 3.669 | 4,973,175 | -0.13(-3.35%) |
Sep 29, 2011 | 3.800 | 3.850 | 3.747 | 3.796 | 3,848,610 | +0.09(+2.32%) |
Sep 28, 2011 | 3.907 | 3.928 | 3.706 | 3.710 | 2,948,509 | -0.18(-4.74%) |
Sep 27, 2011 | 3.895 | 3.993 | 3.854 | 3.895 | 2,922,470 | +0.09(+2.37%) |
Sep 26, 2011 | 3.784 | 3.821 | 3.714 | 3.805 | 3,086,780 | +0.07(+1.87%) |
Sep 23, 2011 | 3.739 | 3.809 | 3.702 | 3.735 | 3,708,627 | -0.02(-0.44%) |
Sep 22, 2011 | 3.788 | 3.907 | 3.708 | 3.751 | 5,035,302 | -0.13(-3.28%) |
Sep 21, 2011 | 4.096 | 4.115 | 3.878 | 3.878 | 2,656,548 | -0.22(-5.31%) |
Sep 20, 2011 | 4.157 | 4.206 | 4.096 | 4.096 | 1,355,518 | -0.05(-1.09%) |
Sep 19, 2011 | 4.149 | 4.182 | 4.108 | 4.141 | 1,538,222 | -0.09(-2.23%) |
Sep 16, 2011 | 4.219 | 4.235 | 4.141 | 4.235 | 2,430,411 | +0.05(+1.18%) |
Sep 15, 2011 | 4.178 | 4.190 | 4.124 | 4.186 | 1,495,180 | +0.05(+1.29%) |
Sep 14, 2011 | 4.161 | 4.169 | 4.055 | 4.132 | 1,946,480 | +0.01(+0.30%) |
Sep 13, 2011 | 4.132 | 4.161 | 4.075 | 4.120 | 1,970,925 | -0.01(-0.20%) |
Sep 12, 2011 | 4.060 | 4.151 | 4.030 | 4.128 | 1,801,386 | +0.01(+0.29%) |
Sep 09, 2011 | 4.221 | 4.257 | 4.084 | 4.116 | 2,072,742 | -0.15(-3.49%) |
Sep 08, 2011 | 4.277 | 4.337 | 4.245 | 4.265 | 1,957,524 | -0.03(-0.66%) |
Sep 07, 2011 | 4.161 | 4.297 | 4.100 | 4.293 | 2,029,238 | +0.21(+5.22%) |
Sep 06, 2011 | 3.964 | 4.088 | 3.956 | 4.080 | 2,047,557 | +0.02(+0.40%) |
Sep 02, 2011 | 4.096 | 4.173 | 4.052 | 4.064 | 1,603,936 | -0.12(-2.79%) |
Sep 01, 2011 | 4.293 | 4.317 | 4.148 | 4.181 | 1,962,922 | -0.12(-2.71%) |
Aug 31, 2011 | 4.345 | 4.370 | 4.261 | 4.297 | 2,386,494 | -0.02(-0.47%) |
Aug 30, 2011 | 4.253 | 4.345 | 4.181 | 4.317 | 1,562,721 | +0.05(+1.13%) |
Aug 29, 2011 | 4.157 | 4.269 | 4.144 | 4.269 | 1,900,713 | +0.17(+4.22%) |
Aug 26, 2011 | 3.984 | 4.100 | 3.903 | 4.096 | 1,753,844 | +0.08(+2.00%) |
Aug 25, 2011 | 4.104 | 4.189 | 3.971 | 4.016 | 1,772,833 | -0.08(-2.06%) |
Aug 24, 2011 | 4.048 | 4.132 | 3.984 | 4.100 | 1,886,359 | +0.04(+0.89%) |
Aug 23, 2011 | 3.935 | 4.064 | 3.883 | 4.064 | 1,838,654 | +0.16(+4.01%) |
Aug 22, 2011 | 4.020 | 4.032 | 3.839 | 3.907 | 1,602,098 | +0.00(+0.00%) |
Aug 19, 2011 | 3.863 | 4.004 | 3.823 | 3.907 | 2,490,118 | -0.02(-0.41%) |
Aug 18, 2011 | 4.036 | 4.036 | 3.891 | 3.923 | 3,144,950 | -0.21(-5.15%) |
Aug 17, 2011 | 4.120 | 4.185 | 4.076 | 4.136 | 1,665,976 | +0.03(+0.78%) |
Aug 16, 2011 | 4.140 | 4.153 | 4.060 | 4.104 | 2,237,479 | -0.09(-2.11%) |
Aug 15, 2011 | 4.060 | 4.193 | 4.044 | 4.193 | 1,840,721 | +0.18(+4.51%) |
Aug 12, 2011 | 4.036 | 4.096 | 3.947 | 4.012 | 1,715,647 | +0.03(+0.81%) |
Aug 11, 2011 | 3.747 | 4.064 | 3.738 | 3.980 | 3,463,257 | +0.23(+6.22%) |
Aug 10, 2011 | 3.819 | 3.960 | 3.702 | 3.747 | 5,635,202 | -0.18(-4.61%) |
Aug 09, 2011 | 3.871 | 3.931 | 3.521 | 3.927 | 6,028,983 | +0.34(+9.53%) |
Aug 08, 2011 | 3.871 | 3.935 | 3.582 | 3.586 | 5,591,606 | -0.45(-11.07%) |
Aug 05, 2011 | 4.273 | 4.273 | 3.927 | 4.032 | 4,920,037 | -0.20(-4.66%) |
Aug 04, 2011 | 4.261 | 4.458 | 4.040 | 4.229 | 4,569,942 | -0.26(-5.73%) |
Aug 03, 2011 | 4.486 | 4.518 | 4.301 | 4.486 | 2,725,091 | +0.00(+0.00%) |
Aug 02, 2011 | 4.619 | 4.631 | 4.482 | 4.486 | 2,500,076 | -0.16(-3.38%) |
Aug 01, 2011 | 4.796 | 4.804 | 4.583 | 4.643 | 3,307,687 | -0.08(-1.79%) |
Jul 29, 2011 | 4.659 | 4.741 | 4.603 | 4.727 | 1,925,343 | +0.01(+0.26%) |
Jul 28, 2011 | 4.792 | 4.804 | 4.679 | 4.715 | 2,925,638 | -0.08(-1.59%) |
Jul 27, 2011 | 4.924 | 4.948 | 4.776 | 4.792 | 4,038,288 | -0.18(-3.64%) |
Jul 26, 2011 | 4.960 | 5.005 | 4.924 | 4.973 | 1,284,738 | +0.01(+0.24%) |
Jul 25, 2011 | 4.985 | 5.021 | 4.944 | 4.960 | 1,695,230 | -0.05(-1.04%) |
Jul 22, 2011 | 5.045 | 5.045 | 5.005 | 5.013 | 1,226,216 | +0.00(+0.00%) |
Jul 21, 2011 | 4.952 | 5.085 | 4.948 | 5.013 | 2,493,986 | +0.07(+1.38%) |
Jul 20, 2011 | 4.932 | 4.944 | 4.880 | 4.944 | 1,074,601 | +0.03(+0.57%) |
Jul 19, 2011 | 4.864 | 4.924 | 4.852 | 4.916 | 1,420,628 | +0.10(+2.00%) |
Jul 18, 2011 | 4.852 | 4.876 | 4.772 | 4.820 | 1,141,514 | -0.05(-1.07%) |
Jul 15, 2011 | 4.820 | 4.892 | 4.816 | 4.872 | 1,737,299 | +0.06(+1.17%) |
Jul 14, 2011 | 4.856 | 4.856 | 4.800 | 4.816 | 2,604,550 | -0.01(-0.17%) |
Jul 13, 2011 | 4.904 | 4.904 | 4.816 | 4.824 | 2,076,570 | -0.06(-1.23%) |
Jul 12, 2011 | 4.840 | 4.940 | 4.836 | 4.884 | 3,383,130 | +0.02(+0.50%) |
Jul 11, 2011 | 4.876 | 4.900 | 4.824 | 4.860 | 2,011,110 | -0.07(-1.39%) |
Jul 08, 2011 | 4.828 | 4.940 | 4.820 | 4.928 | 2,232,195 | +0.05(+0.99%) |
Jul 07, 2011 | 4.840 | 4.892 | 4.796 | 4.880 | 1,822,140 | +0.08(+1.59%) |
Jul 06, 2011 | 4.703 | 4.804 | 4.671 | 4.804 | 1,705,111 | +0.09(+1.96%) |
Jul 05, 2011 | 4.703 | 4.715 | 4.663 | 4.711 | 4,606,003 | +0.03(+0.60%) |
Jul 01, 2011 | 4.635 | 4.695 | 4.623 | 4.683 | 2,949,099 | +0.06(+1.30%) |
Jun 30, 2011 | 4.643 | 4.655 | 4.603 | 4.623 | 2,204,719 | -0.01(-0.17%) |
Jun 29, 2011 | 4.607 | 4.651 | 4.607 | 4.631 | 2,086,317 | +0.03(+0.70%) |
Jun 28, 2011 | 4.611 | 4.643 | 4.506 | 4.599 | 3,001,231 | -0.00(-0.09%) |
Jun 27, 2011 | 4.571 | 4.631 | 4.567 | 4.603 | 2,027,471 | +0.04(+0.88%) |
Jun 24, 2011 | 4.579 | 4.619 | 4.542 | 4.563 | 2,059,552 | -0.01(-0.26%) |
Jun 23, 2011 | 4.603 | 4.615 | 4.522 | 4.575 | 2,897,207 | -0.08(-1.73%) |
Jun 22, 2011 | 4.687 | 4.715 | 4.655 | 4.655 | 1,762,805 | -0.04(-0.77%) |
Jun 21, 2011 | 4.659 | 4.699 | 4.631 | 4.691 | 2,571,086 | +0.07(+1.48%) |
Jun 20, 2011 | 4.637 | 4.639 | 4.607 | 4.623 | 2,547,523 | +0.05(+1.14%) |
Jun 17, 2011 | 4.603 | 4.607 | 4.538 | 4.571 | 3,836,987 | +0.00(+0.09%) |
Jun 16, 2011 | 4.518 | 4.583 | 4.502 | 4.567 | 3,999,200 | +0.05(+1.16%) |
Jun 15, 2011 | 4.603 | 4.615 | 4.482 | 4.514 | 2,874,107 | -0.11(-2.43%) |
Jun 14, 2011 | 4.599 | 4.643 | 4.583 | 4.627 | 2,155,456 | +0.06(+1.41%) |
Jun 13, 2011 | 4.519 | 4.602 | 4.515 | 4.563 | 2,035,656 | +0.05(+1.14%) |
Jun 10, 2011 | 4.582 | 4.584 | 4.484 | 4.511 | 2,218,573 | -0.09(-1.89%) |
Jun 09, 2011 | 4.689 | 4.689 | 4.598 | 4.598 | 1,092,420 | -0.07(-1.52%) |
Jun 08, 2011 | 4.661 | 4.736 | 4.645 | 4.669 | 1,971,822 | -0.01(-0.25%) |
Jun 07, 2011 | 4.661 | 4.724 | 4.642 | 4.681 | 1,138,395 | +0.04(+0.94%) |
Jun 06, 2011 | 4.661 | 4.685 | 4.630 | 4.638 | 1,504,445 | -0.02(-0.34%) |
Jun 03, 2011 | 4.645 | 4.728 | 4.642 | 4.653 | 2,009,452 | +0.04(+0.77%) |
May 24, 2011 | 4.614 | 4.642 | 4.602 | 4.618 | 1,659,831 | +0.02(+0.34%) |
May 23, 2011 | 4.574 | 4.630 | 4.563 | 4.602 | 1,932,472 | -0.04(-0.77%) |
May 20, 2011 | 4.590 | 4.681 | 4.590 | 4.638 | 3,103,759 | +0.03(+0.60%) |
May 19, 2011 | 4.645 | 4.669 | 4.586 | 4.610 | 1,642,189 | -0.02(-0.34%) |
May 18, 2011 | 4.539 | 4.626 | 4.527 | 4.626 | 2,323,906 | +0.08(+1.74%) |
May 17, 2011 | 4.555 | 4.563 | 4.495 | 4.547 | 2,686,962 | -0.02(-0.43%) |
May 16, 2011 | 4.570 | 4.622 | 4.555 | 4.566 | 2,602,134 | -0.04(-0.94%) |
May 13, 2011 | 4.740 | 4.756 | 4.598 | 4.610 | 2,911,821 | -0.13(-2.83%) |
May 12, 2011 | 4.594 | 4.748 | 4.559 | 4.744 | 3,687,857 | +0.04(+0.92%) |
May 11, 2011 | 4.685 | 4.713 | 4.642 | 4.701 | 2,317,808 | +0.02(+0.34%) |
May 10, 2011 | 4.606 | 4.685 | 4.590 | 4.685 | 3,975,730 | +0.11(+2.42%) |
May 09, 2011 | 4.523 | 4.590 | 4.507 | 4.574 | 1,511,291 | +0.02(+0.35%) |
May 06, 2011 | 4.736 | 4.736 | 4.535 | 4.559 | 2,509,715 | -0.12(-2.62%) |
May 05, 2011 | 4.732 | 4.748 | 4.642 | 4.681 | 2,128,202 | -0.09(-1.82%) |
May 04, 2011 | 4.819 | 4.839 | 4.752 | 4.768 | 1,233,822 | -0.04(-0.90%) |
May 03, 2011 | 4.863 | 4.890 | 4.764 | 4.811 | 1,230,430 | -0.06(-1.14%) |
May 02, 2011 | 4.859 | 4.879 | 4.855 | 4.867 | 2,241,028 | -0.01(-0.16%) |
Apr 29, 2011 | 4.879 | 4.890 | 4.800 | 4.875 | 2,193,838 | +0.02(+0.33%) |
Apr 28, 2011 | 4.780 | 4.859 | 4.774 | 4.859 | 1,163,031 | +0.09(+1.82%) |
Apr 27, 2011 | 4.760 | 4.776 | 4.744 | 4.772 | 1,099,605 | +0.02(+0.50%) |
Apr 26, 2011 | 4.717 | 4.764 | 4.701 | 4.748 | 1,822,292 | +0.05(+1.09%) |
Apr 25, 2011 | 4.709 | 4.721 | 4.665 | 4.697 | 952,125 | -0.02(-0.50%) |
Apr 21, 2011 | 4.740 | 4.740 | 4.705 | 4.721 | 1,199,857 | -0.00(-0.08%) |
Apr 20, 2011 | 4.721 | 4.740 | 4.673 | 4.724 | 1,926,521 | +0.05(+1.10%) |
Apr 19, 2011 | 4.669 | 4.717 | 4.645 | 4.673 | 1,421,271 | +0.03(+0.60%) |
Apr 18, 2011 | 4.602 | 4.653 | 4.582 | 4.645 | 1,535,773 | -0.00(-0.08%) |
Apr 15, 2011 | 4.610 | 4.681 | 4.608 | 4.649 | 3,113,647 | +0.03(+0.68%) |
Apr 14, 2011 | 4.511 | 4.618 | 4.503 | 4.618 | 1,447,363 | +0.09(+2.10%) |
Apr 13, 2011 | 4.543 | 4.598 | 4.503 | 4.523 | 1,010,557 | -0.02(-0.43%) |
Apr 12, 2011 | 4.487 | 4.563 | 4.484 | 4.543 | 1,653,386 | +0.04(+0.88%) |
Apr 11, 2011 | 4.480 | 4.563 | 4.480 | 4.503 | 1,186,766 | +0.03(+0.71%) |
Apr 08, 2011 | 4.551 | 4.576 | 4.460 | 4.472 | 1,582,003 | -0.06(-1.31%) |
Apr 07, 2011 | 4.590 | 4.594 | 4.507 | 4.531 | 1,152,918 | -0.05(-1.04%) |
Apr 06, 2011 | 4.590 | 4.606 | 4.566 | 4.578 | 778,928 | -0.00(-0.09%) |
Apr 05, 2011 | 4.586 | 4.606 | 4.555 | 4.582 | 996,786 | +0.00(+0.09%) |
Apr 04, 2011 | 4.582 | 4.622 | 4.559 | 4.578 | 1,320,933 | +0.02(+0.43%) |
Apr 01, 2011 | 4.578 | 4.634 | 4.547 | 4.559 | 1,798,126 | -0.01(-0.26%) |
Mar 31, 2011 | 4.499 | 4.574 | 4.495 | 4.570 | 2,594,661 | +0.07(+1.58%) |
Mar 30, 2011 | 4.499 | 4.499 | 4.499 | 4.499 | 1,738,244 | +0.07(+1.52%) |
Mar 29, 2011 | 4.444 | 4.448 | 4.408 | 4.432 | 1,673,445 | +0.00(+0.09%) |
Mar 28, 2011 | 4.393 | 4.464 | 4.389 | 4.428 | 1,205,001 | +0.06(+1.26%) |
Mar 25, 2011 | 4.377 | 4.432 | 4.353 | 4.373 | 1,165,150 | +0.02(+0.54%) |
Mar 24, 2011 | 4.389 | 4.424 | 4.345 | 4.349 | 1,541,180 | -0.03(-0.63%) |
Mar 23, 2011 | 4.436 | 4.444 | 4.373 | 4.377 | 1,715,797 | -0.07(-1.51%) |
Mar 22, 2011 | 4.491 | 4.499 | 4.428 | 4.444 | 862,943 | -0.04(-0.79%) |
Mar 21, 2011 | 4.484 | 4.495 | 4.468 | 4.480 | 1,249,203 | +0.05(+1.07%) |
Mar 18, 2011 | 4.397 | 4.432 | 4.377 | 4.432 | 1,782,937 | +0.07(+1.54%) |
Mar 17, 2011 | 4.397 | 4.397 | 4.349 | 4.365 | 1,452,393 | +0.03(+0.64%) |
Mar 16, 2011 | 4.373 | 4.416 | 4.333 | 4.337 | 2,539,584 | -0.04(-0.81%) |
Mar 15, 2011 | 4.385 | 4.535 | 4.373 | 4.373 | 2,213,255 | -0.08(-1.86%) |
Mar 14, 2011 | 4.512 | 4.518 | 4.456 | 4.456 | 1,555,003 | -0.06(-1.29%) |
Mar 11, 2011 | 4.436 | 4.537 | 4.433 | 4.514 | 1,666,761 | +0.08(+1.75%) |
Mar 10, 2011 | 4.436 | 4.462 | 4.417 | 4.436 | 1,628,530 | -0.03(-0.78%) |
Mar 09, 2011 | 4.491 | 4.518 | 4.444 | 4.471 | 1,371,101 | -0.02(-0.43%) |
Mar 08, 2011 | 4.409 | 4.530 | 4.409 | 4.491 | 1,241,224 | +0.08(+1.76%) |
Mar 07, 2011 | 4.475 | 4.514 | 4.370 | 4.413 | 1,226,891 | -0.06(-1.39%) |
Mar 04, 2011 | 4.468 | 4.495 | 4.429 | 4.475 | 1,165,471 | -0.00(-0.09%) |
Mar 03, 2011 | 4.444 | 4.499 | 4.444 | 4.479 | 1,181,931 | +0.06(+1.41%) |
Mar 02, 2011 | 4.398 | 4.452 | 4.382 | 4.417 | 1,467,398 | +0.02(+0.53%) |
Mar 01, 2011 | 4.553 | 4.557 | 4.386 | 4.394 | 1,681,907 | -0.16(-3.50%) |
Feb 28, 2011 | 4.479 | 4.553 | 4.464 | 4.553 | 1,805,264 | +0.08(+1.82%) |
Feb 25, 2011 | 4.374 | 4.471 | 4.370 | 4.471 | 1,723,564 | +0.10(+2.22%) |
Feb 24, 2011 | 4.382 | 4.409 | 4.304 | 4.374 | 1,566,491 | +0.01(+0.18%) |
Feb 23, 2011 | 4.370 | 4.409 | 4.363 | 4.367 | 1,717,507 | +0.00(+0.09%) |
Feb 22, 2011 | 4.390 | 4.429 | 4.347 | 4.363 | 1,586,373 | -0.05(-1.14%) |
Feb 18, 2011 | 4.393 | 4.456 | 4.386 | 4.413 | 1,962,819 | +0.03(+0.62%) |
Feb 17, 2011 | 4.367 | 4.405 | 4.363 | 4.386 | 1,742,807 | +0.02(+0.53%) |
Feb 16, 2011 | 4.332 | 4.382 | 4.324 | 4.363 | 1,164,613 | +0.05(+1.17%) |
Feb 15, 2011 | 4.324 | 4.363 | 4.308 | 4.312 | 2,455,615 | -0.02(-0.36%) |
Feb 14, 2011 | 4.328 | 4.336 | 4.270 | 4.328 | 1,503,205 | -0.01(-0.18%) |
Feb 11, 2011 | 4.297 | 4.336 | 4.289 | 4.336 | 1,475,941 | +0.03(+0.81%) |
Feb 10, 2011 | 4.301 | 4.339 | 4.273 | 4.301 | 1,490,750 | -0.00(-0.09%) |
Feb 09, 2011 | 4.308 | 4.339 | 4.285 | 4.304 | 1,130,767 | -0.02(-0.36%) |
Feb 08, 2011 | 4.281 | 4.328 | 4.266 | 4.320 | 1,742,356 | +0.05(+1.09%) |
Feb 07, 2011 | 4.242 | 4.351 | 4.235 | 4.273 | 1,542,152 | +0.02(+0.55%) |
Feb 04, 2011 | 4.332 | 4.332 | 4.242 | 4.250 | 1,332,280 | -0.06(-1.44%) |
Feb 03, 2011 | 4.347 | 4.351 | 4.293 | 4.312 | 1,116,648 | -0.03(-0.63%) |
Feb 02, 2011 | 4.312 | 4.359 | 4.289 | 4.339 | 1,520,786 | +0.00(+0.00%) |
Feb 01, 2011 | 4.281 | 4.367 | 4.281 | 4.339 | 2,435,661 | +0.08(+1.82%) |
Jan 31, 2011 | 4.223 | 4.301 | 4.196 | 4.262 | 1,682,451 | +0.06(+1.48%) |
Jan 28, 2011 | 4.293 | 4.312 | 4.196 | 4.200 | 1,805,831 | -0.07(-1.73%) |
Jan 27, 2011 | 4.250 | 4.328 | 4.223 | 4.273 | 1,716,093 | +0.01(+0.18%) |
Jan 26, 2011 | 4.254 | 4.273 | 4.211 | 4.266 | 1,836,299 | +0.03(+0.83%) |
Jan 25, 2011 | 4.169 | 4.231 | 4.169 | 4.231 | 1,445,303 | +0.04(+1.02%) |
Jan 24, 2011 | 4.169 | 4.207 | 4.169 | 4.188 | 953,244 | +0.00(+0.09%) |
Jan 21, 2011 | 4.173 | 4.188 | 4.145 | 4.184 | 1,751,680 | +0.04(+0.94%) |
Jan 20, 2011 | 4.126 | 4.207 | 4.126 | 4.145 | 1,312,267 | -0.01(-0.19%) |
Jan 19, 2011 | 4.223 | 4.262 | 4.138 | 4.153 | 1,733,635 | -0.07(-1.74%) |
Jan 18, 2011 | 4.211 | 4.250 | 4.184 | 4.227 | 1,124,318 | -0.01(-0.18%) |
Jan 14, 2011 | 4.184 | 4.239 | 4.184 | 4.235 | 1,620,231 | +0.05(+1.30%) |
Jan 13, 2011 | 4.169 | 4.196 | 4.145 | 4.180 | 1,200,646 | -0.00(-0.09%) |
Jan 12, 2011 | 4.180 | 4.219 | 4.153 | 4.184 | 1,427,202 | +0.02(+0.56%) |
Jan 11, 2011 | 4.200 | 4.219 | 4.118 | 4.161 | 1,256,522 | -0.03(-0.83%) |
Jan 10, 2011 | 4.173 | 4.204 | 4.118 | 4.196 | 2,032,693 | +0.02(+0.37%) |
Jan 07, 2011 | 4.242 | 4.258 | 4.114 | 4.180 | 2,163,823 | -0.05(-1.10%) |
Jan 06, 2011 | 4.266 | 4.270 | 4.173 | 4.227 | 2,402,789 | -0.02(-0.55%) |
Jan 05, 2011 | 4.141 | 4.250 | 4.141 | 4.250 | 2,271,549 | +0.11(+2.62%) |
Jan 04, 2011 | 4.239 | 4.262 | 4.134 | 4.141 | 2,827,754 | -0.10(-2.29%) |
Jan 03, 2011 | 4.231 | 4.250 | 4.204 | 4.239 | 1,966,627 | +0.03(+0.83%) |
Dec 31, 2010 | 4.161 | 4.223 | 4.153 | 4.204 | 2,438,098 | +0.05(+1.21%) |
Dec 30, 2010 | 4.134 | 4.207 | 4.126 | 4.153 | 1,468,225 | +0.02(+0.56%) |
Dec 29, 2010 | 4.134 | 4.141 | 4.110 | 4.130 | 1,205,801 | +0.01(+0.19%) |
Dec 28, 2010 | 4.068 | 4.134 | 4.041 | 4.122 | 1,871,925 | +0.05(+1.24%) |
Dec 27, 2010 | 3.982 | 4.072 | 3.949 | 4.072 | 3,298,823 | +0.09(+2.34%) |
Dec 23, 2010 | 4.017 | 4.021 | 3.911 | 3.978 | 4,404,033 | -0.02(-0.58%) |
Dec 22, 2010 | 3.986 | 4.025 | 3.947 | 4.002 | 5,120,996 | +0.03(+0.88%) |
Dec 21, 2010 | 3.940 | 3.967 | 3.916 | 3.967 | 3,019,271 | +0.06(+1.49%) |
Dec 20, 2010 | 3.920 | 3.944 | 3.909 | 3.909 | 2,908,868 | -0.01(-0.20%) |
Dec 17, 2010 | 3.944 | 3.951 | 3.893 | 3.916 | 5,721,152 | -0.03(-0.79%) |
Dec 16, 2010 | 3.951 | 3.975 | 3.881 | 3.947 | 12,739,672 | +0.02(+0.49%) |
Dec 15, 2010 | 3.916 | 3.982 | 3.916 | 3.928 | 2,623,749 | +0.02(+0.50%) |
Dec 14, 2010 | 3.944 | 3.982 | 3.909 | 3.909 | 2,940,202 | -0.02(-0.49%) |
Dec 13, 2010 | 3.963 | 3.967 | 3.905 | 3.928 | 2,438,031 | -0.01(-0.30%) |
Dec 10, 2010 | 3.936 | 3.955 | 3.928 | 3.940 | 1,771,833 | +0.00(+0.10%) |
Dec 09, 2010 | 3.998 | 4.013 | 3.936 | 3.936 | 2,364,357 | -0.03(-0.88%) |
Dec 08, 2010 | 4.017 | 4.037 | 3.963 | 3.971 | 1,401,180 | -0.05(-1.16%) |
Dec 07, 2010 | 4.044 | 4.044 | 4.006 | 4.017 | 2,488,191 | +0.03(+0.78%) |
Dec 06, 2010 | 4.009 | 4.013 | 3.952 | 3.986 | 2,338,692 | -0.02(-0.38%) |
Dec 03, 2010 | 4.005 | 4.017 | 3.971 | 4.001 | 1,397,908 | -0.03(-0.66%) |
Dec 02, 2010 | 3.956 | 4.028 | 3.918 | 4.028 | 2,234,168 | +0.09(+2.22%) |
Dec 01, 2010 | 4.051 | 4.074 | 3.941 | 3.941 | 3,478,904 | -0.05(-1.24%) |
Nov 30, 2010 | 4.051 | 4.081 | 3.979 | 3.990 | 3,532,294 | -0.09(-2.24%) |
Nov 29, 2010 | 4.116 | 4.138 | 4.070 | 4.081 | 1,744,696 | -0.05(-1.29%) |
Nov 26, 2010 | 4.085 | 4.150 | 4.085 | 4.135 | 433,950 | +0.02(+0.56%) |
Nov 24, 2010 | 4.085 | 4.112 | 4.112 | 4.112 | 1,673,067 | +0.06(+1.50%) |
Nov 23, 2010 | 4.036 | 4.066 | 4.017 | 4.051 | 1,118,858 | -0.02(-0.56%) |
Nov 22, 2010 | 4.043 | 4.100 | 4.036 | 4.074 | 1,457,630 | +0.03(+0.75%) |
Nov 19, 2010 | 4.036 | 4.059 | 3.998 | 4.043 | 1,482,320 | -0.02(-0.38%) |
Nov 18, 2010 | 4.108 | 4.139 | 4.040 | 4.059 | 1,419,033 | +0.00(+0.00%) |
Nov 17, 2010 | 4.032 | 4.089 | 4.013 | 4.059 | 1,414,736 | +0.05(+1.23%) |
Nov 16, 2010 | 4.112 | 4.116 | 3.975 | 4.009 | 2,934,571 | -0.19(-4.45%) |
Nov 15, 2010 | 4.192 | 4.241 | 4.142 | 4.196 | 1,446,270 | +0.01(+0.18%) |
Nov 12, 2010 | 4.226 | 4.268 | 4.180 | 4.188 | 1,458,794 | -0.06(-1.43%) |
Nov 11, 2010 | 4.211 | 4.260 | 4.211 | 4.249 | 1,630,420 | -0.00(-0.09%) |
Nov 10, 2010 | 4.230 | 4.287 | 4.180 | 4.253 | 2,167,908 | +0.02(+0.54%) |
Nov 09, 2010 | 4.409 | 4.409 | 4.192 | 4.230 | 2,827,891 | -0.15(-3.48%) |
Nov 08, 2010 | 4.325 | 4.386 | 4.317 | 4.382 | 1,416,175 | +0.05(+1.05%) |
Nov 05, 2010 | 4.378 | 4.413 | 4.329 | 4.336 | 1,606,996 | -0.02(-0.52%) |
Nov 04, 2010 | 4.245 | 4.435 | 4.177 | 4.359 | 2,312,899 | +0.13(+3.15%) |
Nov 03, 2010 | 4.325 | 4.329 | 4.196 | 4.226 | 2,128,321 | -0.10(-2.29%) |
Nov 02, 2010 | 4.310 | 4.329 | 4.264 | 4.325 | 1,526,154 | +0.05(+1.25%) |
Nov 01, 2010 | 4.283 | 4.314 | 4.222 | 4.272 | 1,455,403 | +0.01(+0.27%) |
Oct 29, 2010 | 4.196 | 4.279 | 4.192 | 4.260 | 1,454,967 | +0.06(+1.45%) |
Oct 28, 2010 | 4.215 | 4.237 | 4.150 | 4.199 | 1,071,966 | +0.02(+0.46%) |
Oct 27, 2010 | 4.196 | 4.226 | 4.150 | 4.180 | 1,278,873 | -0.05(-1.08%) |
Oct 25, 2010 | 4.245 | 4.264 | 4.196 | 4.226 | 1,489,632 | +0.03(+0.63%) |
Oct 22, 2010 | 4.234 | 4.264 | 4.192 | 4.199 | 1,618,677 | -0.02(-0.36%) |
Oct 21, 2010 | 4.196 | 4.237 | 4.177 | 4.215 | 2,257,398 | +0.05(+1.10%) |
Oct 20, 2010 | 4.100 | 4.207 | 4.089 | 4.169 | 2,513,617 | +0.10(+2.34%) |
Oct 19, 2010 | 4.104 | 4.192 | 4.066 | 4.074 | 2,653,743 | -0.08(-2.01%) |
Oct 18, 2010 | 4.089 | 4.165 | 4.043 | 4.158 | 1,757,912 | +0.06(+1.49%) |
Oct 15, 2010 | 4.123 | 4.131 | 4.070 | 4.097 | 2,358,246 | +0.00(+0.00%) |
Oct 14, 2010 | 4.085 | 4.123 | 4.059 | 4.097 | 1,668,153 | +0.02(+0.37%) |
Oct 13, 2010 | 3.998 | 4.142 | 3.979 | 4.081 | 2,320,248 | +0.10(+2.58%) |
Oct 12, 2010 | 3.979 | 4.009 | 3.960 | 3.979 | 1,742,001 | -0.01(-0.19%) |
Oct 11, 2010 | 3.971 | 4.024 | 3.971 | 3.986 | 1,292,074 | +0.02(+0.58%) |
Oct 08, 2010 | 3.963 | 3.979 | 3.895 | 3.963 | 1,549,349 | +0.04(+1.07%) |
Oct 07, 2010 | 3.929 | 3.975 | 3.910 | 3.921 | 5,781 | -0.00(-0.10%) |
Oct 06, 2010 | 3.975 | 3.979 | 3.914 | 3.925 | 1,378,939 | -0.06(-1.43%) |
Oct 05, 2010 | 3.960 | 3.990 | 3.906 | 3.982 | 2,481,229 | +0.05(+1.36%) |
Oct 04, 2010 | 3.883 | 3.929 | 3.823 | 3.929 | 2,759,333 | +0.03(+0.88%) |