Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.510 | 3.518 | 3.497 | 3.513 | 1,125,948 | +0.00(+0.00%) |
Nov 29, 2010 | 3.497 | 3.518 | 3.492 | 3.513 | 1,089,749 | +0.01(+0.38%) |
Nov 26, 2010 | 3.516 | 3.518 | 3.500 | 3.500 | 357,336 | -0.01(-0.38%) |
Nov 24, 2010 | 3.476 | 3.513 | 3.513 | 3.513 | 1,204,086 | +0.03(+0.83%) |
Nov 23, 2010 | 3.460 | 3.492 | 3.460 | 3.484 | 2,096,067 | -0.01(-0.23%) |
Nov 22, 2010 | 3.463 | 3.492 | 3.463 | 3.492 | 1,729,918 | +0.01(+0.23%) |
Nov 19, 2010 | 3.450 | 3.484 | 3.436 | 3.484 | 1,298,505 | +0.03(+0.99%) |
Nov 18, 2010 | 3.471 | 3.484 | 3.442 | 3.450 | 2,034,274 | +0.01(+0.31%) |
Nov 17, 2010 | 3.457 | 3.465 | 3.434 | 3.439 | 1,377,613 | -0.02(-0.53%) |
Nov 16, 2010 | 3.484 | 3.484 | 3.434 | 3.457 | 1,811,610 | -0.03(-0.98%) |
Nov 15, 2010 | 3.492 | 3.492 | 3.463 | 3.492 | 1,118,764 | +0.03(+0.92%) |
Nov 12, 2010 | 3.500 | 3.502 | 3.460 | 3.460 | 992,125 | -0.03(-0.91%) |
Nov 11, 2010 | 3.489 | 3.497 | 3.473 | 3.492 | 1,261,324 | +0.00(+0.08%) |
Nov 10, 2010 | 3.513 | 3.513 | 3.484 | 3.489 | 1,583,921 | -0.02(-0.53%) |
Nov 09, 2010 | 3.523 | 3.528 | 3.497 | 3.508 | 1,218,033 | -0.03(-0.75%) |
Nov 08, 2010 | 3.558 | 3.563 | 3.518 | 3.534 | 1,482,481 | -0.02(-0.67%) |
Nov 05, 2010 | 3.574 | 3.578 | 3.529 | 3.558 | 1,462,950 | -0.01(-0.30%) |
Nov 04, 2010 | 3.560 | 3.584 | 3.550 | 3.568 | 1,674,111 | +0.03(+0.75%) |
Nov 03, 2010 | 3.539 | 3.545 | 3.508 | 3.542 | 1,213,823 | +0.02(+0.52%) |
Nov 02, 2010 | 3.497 | 3.531 | 3.489 | 3.523 | 1,306,878 | +0.04(+1.14%) |
Nov 01, 2010 | 3.508 | 3.516 | 3.476 | 3.484 | 2,107,241 | -0.01(-0.15%) |
Oct 29, 2010 | 3.487 | 3.510 | 3.473 | 3.489 | 2,037,453 | +0.02(+0.53%) |
Oct 28, 2010 | 3.481 | 3.494 | 3.444 | 3.471 | 1,912,723 | -0.01(-0.23%) |
Oct 27, 2010 | 3.471 | 3.492 | 3.471 | 3.479 | 1,736,791 | -0.03(-0.86%) |
Oct 25, 2010 | 3.518 | 3.539 | 3.489 | 3.509 | 1,765,287 | -0.00(-0.12%) |
Oct 22, 2010 | 3.531 | 3.531 | 3.497 | 3.513 | 1,702,452 | +0.00(+0.00%) |
Oct 21, 2010 | 3.584 | 3.584 | 3.487 | 3.513 | 2,856,756 | -0.07(-1.84%) |
Oct 20, 2010 | 3.587 | 3.608 | 3.574 | 3.579 | 2,376,126 | +0.01(+0.30%) |
Oct 19, 2010 | 3.579 | 3.599 | 3.550 | 3.568 | 2,192,318 | -0.02(-0.43%) |
Oct 18, 2010 | 3.584 | 3.594 | 3.568 | 3.584 | 1,380,412 | +0.01(+0.14%) |
Oct 15, 2010 | 3.594 | 3.604 | 3.566 | 3.579 | 1,430,559 | -0.01(-0.36%) |
Oct 14, 2010 | 3.660 | 3.661 | 3.571 | 3.591 | 3,384,654 | -0.06(-1.68%) |
Oct 13, 2010 | 3.645 | 3.658 | 3.632 | 3.653 | 1,576,972 | +0.01(+0.35%) |
Oct 12, 2010 | 3.650 | 3.650 | 3.632 | 3.640 | 1,040,857 | -0.01(-0.35%) |
Oct 11, 2010 | 3.642 | 3.653 | 3.627 | 3.653 | 1,504,149 | +0.01(+0.21%) |
Oct 08, 2010 | 3.645 | 3.658 | 3.630 | 3.645 | 1,565,254 | +0.01(+0.21%) |
Oct 07, 2010 | 3.604 | 3.637 | 3.602 | 3.637 | 1,413,106 | +0.04(+0.99%) |
Oct 06, 2010 | 3.604 | 3.625 | 3.594 | 3.602 | 1,231,466 | +0.00(+0.00%) |
Oct 05, 2010 | 3.573 | 3.612 | 3.573 | 3.602 | 2,137,985 | +0.03(+0.93%) |
Oct 04, 2010 | 3.586 | 3.589 | 3.515 | 3.568 | 1,308,173 | -0.03(-0.85%) |
Oct 01, 2010 | 3.599 | 3.599 | 3.556 | 3.599 | 1,331,338 | +0.04(+1.22%) |
Sep 30, 2010 | 3.538 | 3.561 | 3.527 | 3.556 | 1,654,610 | +0.02(+0.58%) |
Sep 29, 2010 | 3.515 | 3.543 | 3.507 | 3.535 | 1,915,763 | +0.01(+0.36%) |
Sep 28, 2010 | 3.522 | 3.525 | 3.492 | 3.522 | 1,395,586 | +0.01(+0.22%) |
Sep 27, 2010 | 3.533 | 3.533 | 3.502 | 3.515 | 1,480,542 | -0.00(-0.07%) |
Sep 24, 2010 | 3.492 | 3.520 | 3.487 | 3.517 | 1,477,613 | +0.03(+0.88%) |
Sep 23, 2010 | 3.471 | 3.489 | 3.453 | 3.487 | 1,855,813 | +0.01(+0.41%) |
Sep 22, 2010 | 3.461 | 3.492 | 3.461 | 3.472 | 1,646,044 | -0.00(-0.12%) |
Sep 21, 2010 | 3.492 | 3.510 | 3.474 | 3.476 | 2,111,407 | -0.01(-0.37%) |
Sep 20, 2010 | 3.476 | 3.504 | 3.464 | 3.489 | 1,704,636 | +0.01(+0.22%) |
Sep 17, 2010 | 3.481 | 3.484 | 3.456 | 3.481 | 1,528,469 | +0.03(+0.89%) |
Sep 15, 2010 | 3.499 | 3.506 | 3.451 | 3.451 | 1,853,456 | -0.06(-1.60%) |
Sep 14, 2010 | 3.476 | 3.512 | 3.469 | 3.507 | 1,624,582 | +0.01(+0.37%) |
Sep 13, 2010 | 3.502 | 3.510 | 3.471 | 3.494 | 2,527,437 | +0.02(+0.44%) |
Sep 10, 2010 | 3.423 | 3.492 | 3.413 | 3.479 | 1,985,955 | +0.05(+1.49%) |
Sep 09, 2010 | 3.400 | 3.448 | 3.392 | 3.428 | 2,301,816 | +0.03(+0.83%) |
Sep 08, 2010 | 3.361 | 3.428 | 3.359 | 3.400 | 4,647,547 | +0.03(+0.99%) |
Sep 07, 2010 | 3.410 | 3.420 | 3.354 | 3.367 | 4,451,445 | -0.05(-1.57%) |
Sep 03, 2010 | 3.515 | 3.515 | 3.392 | 3.420 | 5,187,353 | -0.05(-1.40%) |
Sep 02, 2010 | 3.543 | 3.556 | 3.464 | 3.469 | 6,508,692 | -0.07(-1.95%) |
Sep 01, 2010 | 3.609 | 3.681 | 3.510 | 3.538 | 3,534,856 | -0.05(-1.42%) |
Aug 31, 2010 | 3.614 | 3.637 | 3.579 | 3.589 | 992,593 | -0.03(-0.93%) |
Aug 30, 2010 | 3.645 | 3.653 | 3.617 | 3.622 | 641,505 | -0.03(-0.83%) |
Aug 27, 2010 | 3.653 | 3.653 | 3.602 | 3.653 | 702,540 | +0.05(+1.27%) |
Aug 26, 2010 | 3.648 | 3.699 | 3.607 | 3.607 | 887,676 | -0.05(-1.26%) |
Aug 25, 2010 | 3.617 | 3.653 | 3.581 | 3.653 | 957,409 | +0.02(+0.63%) |
Aug 24, 2010 | 3.676 | 3.676 | 3.596 | 3.630 | 1,524,973 | -0.10(-2.80%) |
Aug 23, 2010 | 3.739 | 3.750 | 3.660 | 3.734 | 873,715 | -0.01(-0.27%) |
Aug 20, 2010 | 3.686 | 3.747 | 3.681 | 3.745 | 763,238 | +0.05(+1.38%) |
Aug 19, 2010 | 3.686 | 3.724 | 3.645 | 3.693 | 1,062,366 | +0.01(+0.21%) |
Aug 18, 2010 | 3.645 | 3.704 | 3.631 | 3.686 | 806,718 | +0.04(+1.19%) |
Aug 17, 2010 | 3.635 | 3.676 | 3.635 | 3.642 | 868,265 | +0.02(+0.49%) |
Aug 16, 2010 | 3.630 | 3.648 | 3.599 | 3.625 | 748,854 | -0.01(-0.21%) |
Aug 13, 2010 | 3.632 | 3.683 | 3.627 | 3.632 | 652,295 | -0.00(-0.07%) |
Aug 12, 2010 | 3.512 | 3.663 | 3.510 | 3.635 | 1,466,495 | +0.11(+3.04%) |
Aug 11, 2010 | 3.619 | 3.619 | 3.522 | 3.527 | 2,173,134 | -0.10(-2.75%) |
Aug 10, 2010 | 3.729 | 3.729 | 3.591 | 3.627 | 3,879,387 | -0.11(-3.07%) |
Aug 09, 2010 | 3.824 | 3.831 | 3.739 | 3.742 | 1,258,773 | -0.08(-2.14%) |
Aug 06, 2010 | 3.824 | 3.839 | 3.808 | 3.824 | 645,244 | -0.02(-0.47%) |
Aug 05, 2010 | 3.865 | 3.867 | 3.839 | 3.842 | 363,389 | -0.03(-0.73%) |
Aug 04, 2010 | 3.844 | 3.885 | 3.834 | 3.870 | 809,129 | +0.02(+0.60%) |
Aug 03, 2010 | 3.829 | 3.859 | 3.814 | 3.847 | 713,525 | +0.01(+0.33%) |
Aug 02, 2010 | 3.837 | 3.849 | 3.819 | 3.834 | 970,579 | +0.01(+0.27%) |
Jul 30, 2010 | 3.824 | 3.877 | 3.801 | 3.824 | 1,002,299 | +0.01(+0.13%) |
Jul 29, 2010 | 3.831 | 3.842 | 3.798 | 3.819 | 979,568 | -0.01(-0.20%) |
Jul 28, 2010 | 3.854 | 3.862 | 3.780 | 3.826 | 1,479,692 | -0.04(-0.93%) |
Jul 27, 2010 | 3.893 | 3.918 | 3.860 | 3.862 | 874,267 | -0.02(-0.40%) |
Jul 26, 2010 | 3.893 | 3.916 | 3.857 | 3.877 | 751,188 | -0.02(-0.52%) |
Jul 23, 2010 | 3.931 | 3.939 | 3.872 | 3.898 | 1,050,696 | -0.04(-0.97%) |
Jul 22, 2010 | 3.982 | 3.992 | 3.916 | 3.936 | 869,847 | -0.01(-0.19%) |
Jul 21, 2010 | 3.980 | 3.980 | 3.914 | 3.944 | 1,399,678 | -0.01(-0.26%) |
Jul 20, 2010 | 3.907 | 3.961 | 3.906 | 3.954 | 980,270 | +0.00(+0.00%) |
Jul 19, 2010 | 3.934 | 3.971 | 3.877 | 3.954 | 888,220 | +0.04(+1.08%) |
Jul 16, 2010 | 3.912 | 3.959 | 3.902 | 3.912 | 581,427 | -0.05(-1.31%) |
Jul 15, 2010 | 3.902 | 3.964 | 3.885 | 3.964 | 739,578 | +0.05(+1.27%) |
Jul 14, 2010 | 3.887 | 3.932 | 3.885 | 3.914 | 655,867 | +0.02(+0.51%) |
Jul 13, 2010 | 3.902 | 3.932 | 3.894 | 3.894 | 879,953 | +0.01(+0.26%) |
Jul 12, 2010 | 3.907 | 3.907 | 3.875 | 3.885 | 664,719 | -0.02(-0.57%) |
Jul 09, 2010 | 3.907 | 3.933 | 3.897 | 3.907 | 658,264 | -0.00(-0.06%) |
Jul 08, 2010 | 3.937 | 3.947 | 3.899 | 3.909 | 816,383 | -0.02(-0.51%) |
Jul 07, 2010 | 3.902 | 3.991 | 3.902 | 3.929 | 827,160 | +0.01(+0.25%) |
Jul 06, 2010 | 3.952 | 3.966 | 3.894 | 3.919 | 784,664 | -0.01(-0.19%) |
Jul 02, 2010 | 3.927 | 3.971 | 3.909 | 3.927 | 704,934 | -0.01(-0.32%) |
Jul 01, 2010 | 3.964 | 3.976 | 3.909 | 3.939 | 834,907 | -0.04(-0.98%) |
Jun 30, 2010 | 3.966 | 4.014 | 3.964 | 3.978 | 1,067,050 | +0.00(+0.04%) |
Jun 29, 2010 | 4.014 | 4.016 | 3.928 | 3.976 | 1,196,499 | -0.06(-1.42%) |
Jun 25, 2010 | 4.033 | 4.046 | 3.976 | 4.033 | 478,818 | +0.06(+1.50%) |
Jun 24, 2010 | 4.026 | 4.036 | 3.974 | 3.974 | 669,763 | -0.04(-1.11%) |
Jun 23, 2010 | 4.021 | 4.041 | 4.011 | 4.019 | 657,753 | -0.00(-0.06%) |
Jun 22, 2010 | 4.006 | 4.051 | 4.006 | 4.021 | 722,081 | -0.00(-0.06%) |
Jun 21, 2010 | 4.051 | 4.068 | 4.011 | 4.024 | 866,340 | -0.03(-0.67%) |
Jun 18, 2010 | 4.051 | 4.051 | 4.002 | 4.051 | 1,112,761 | +0.05(+1.30%) |
Jun 17, 2010 | 3.969 | 3.999 | 3.959 | 3.999 | 471,747 | +0.03(+0.81%) |
Jun 16, 2010 | 4.001 | 4.016 | 3.959 | 3.966 | 856,650 | -0.04(-1.05%) |
Jun 15, 2010 | 3.996 | 4.019 | 3.986 | 4.009 | 684,391 | +0.02(+0.62%) |
Jun 14, 2010 | 4.024 | 4.031 | 3.984 | 3.984 | 469,411 | -0.02(-0.62%) |
Jun 11, 2010 | 3.949 | 4.016 | 3.949 | 4.009 | 500,972 | +0.05(+1.25%) |
Jun 10, 2010 | 3.976 | 3.994 | 3.957 | 3.959 | 531,216 | -0.00(-0.06%) |
Jun 09, 2010 | 4.011 | 4.031 | 3.959 | 3.961 | 771,200 | -0.04(-0.99%) |
Jun 08, 2010 | 3.969 | 4.011 | 3.952 | 4.001 | 939,237 | +0.05(+1.32%) |
Jun 07, 2010 | 3.966 | 3.981 | 3.947 | 3.949 | 485,324 | -0.02(-0.44%) |
Jun 04, 2010 | 3.966 | 3.999 | 3.947 | 3.966 | 555,796 | -0.03(-0.81%) |
Jun 03, 2010 | 3.952 | 4.001 | 3.949 | 3.999 | 728,434 | +0.06(+1.45%) |
Jun 02, 2010 | 3.865 | 3.957 | 3.865 | 3.942 | 681,885 | +0.10(+2.68%) |
Jun 01, 2010 | 3.909 | 3.956 | 3.822 | 3.839 | 646,694 | -0.09(-2.36%) |
May 28, 2010 | 3.932 | 3.959 | 3.909 | 3.932 | 849,447 | +0.03(+0.74%) |
May 27, 2010 | 3.885 | 3.929 | 3.860 | 3.903 | 652,560 | +0.06(+1.45%) |
May 26, 2010 | 3.847 | 3.927 | 3.837 | 3.847 | 826,430 | +0.03(+0.71%) |
May 25, 2010 | 3.847 | 3.857 | 3.741 | 3.820 | 1,803,627 | -0.08(-1.97%) |
May 24, 2010 | 3.991 | 3.991 | 3.892 | 3.897 | 966,939 | -0.09(-2.24%) |
May 21, 2010 | 3.892 | 4.021 | 3.770 | 3.986 | 973,888 | +0.09(+2.29%) |
May 20, 2010 | 3.932 | 3.942 | 3.897 | 3.897 | 1,137,582 | -0.07(-1.87%) |
May 19, 2010 | 3.981 | 3.996 | 3.934 | 3.971 | 740,101 | -0.03(-0.74%) |
May 18, 2010 | 4.041 | 4.063 | 3.982 | 4.001 | 669,138 | -0.03(-0.74%) |
May 17, 2010 | 4.019 | 4.053 | 3.971 | 4.031 | 833,799 | +0.01(+0.31%) |
May 14, 2010 | 4.019 | 4.070 | 4.011 | 4.019 | 724,240 | -0.05(-1.34%) |
May 13, 2010 | 4.058 | 4.088 | 4.046 | 4.073 | 737,966 | +0.00(+0.06%) |
May 12, 2010 | 4.041 | 4.081 | 4.036 | 4.071 | 768,686 | +0.04(+0.92%) |
May 11, 2010 | 4.087 | 4.093 | 4.033 | 4.033 | 934,636 | -0.06(-1.52%) |
May 10, 2010 | 4.124 | 4.133 | 4.066 | 4.096 | 1,483,644 | +0.08(+2.04%) |
May 07, 2010 | 3.999 | 4.046 | 3.922 | 4.014 | 1,239,128 | -0.03(-0.80%) |
May 06, 2010 | 4.029 | 4.056 | 3.899 | 4.046 | 2,080,582 | +0.01(+0.31%) |
May 05, 2010 | 4.056 | 4.071 | 4.021 | 4.033 | 1,133,159 | -0.05(-1.16%) |
May 04, 2010 | 4.096 | 4.096 | 4.071 | 4.081 | 813,498 | -0.02(-0.54%) |
May 03, 2010 | 4.098 | 4.123 | 4.086 | 4.103 | 1,018,906 | +0.02(+0.55%) |
Apr 30, 2010 | 4.155 | 4.155 | 4.081 | 4.081 | 786,114 | -0.05(-1.26%) |
Apr 29, 2010 | 4.148 | 4.153 | 4.123 | 4.133 | 773,246 | +0.02(+0.39%) |
Apr 28, 2010 | 4.115 | 4.130 | 4.100 | 4.117 | 551,086 | +0.04(+0.86%) |
Apr 27, 2010 | 4.113 | 4.128 | 4.081 | 4.082 | 1,119,513 | -0.05(-1.11%) |
Apr 26, 2010 | 4.170 | 4.185 | 4.091 | 4.128 | 860,151 | -0.02(-0.42%) |
Apr 23, 2010 | 4.128 | 4.160 | 4.128 | 4.145 | 737,217 | +0.00(+0.00%) |
Apr 22, 2010 | 4.103 | 4.148 | 4.086 | 4.145 | 689,895 | +0.02(+0.61%) |
Apr 21, 2010 | 4.113 | 4.170 | 4.058 | 4.120 | 2,333,849 | +0.04(+0.91%) |
Apr 20, 2010 | 4.105 | 4.107 | 4.078 | 4.083 | 965,314 | +0.00(+0.00%) |
Apr 19, 2010 | 4.047 | 4.083 | 4.037 | 4.083 | 639,877 | +0.03(+0.66%) |
Apr 16, 2010 | 4.100 | 4.124 | 4.020 | 4.057 | 729,610 | -0.05(-1.33%) |
Apr 15, 2010 | 4.054 | 4.119 | 4.054 | 4.111 | 1,090,540 | +0.03(+0.69%) |
Apr 14, 2010 | 4.083 | 4.105 | 4.037 | 4.083 | 1,192,388 | +0.00(+0.12%) |
Apr 13, 2010 | 4.059 | 4.078 | 4.035 | 4.078 | 763,310 | -0.00(-0.06%) |
Apr 12, 2010 | 4.035 | 4.081 | 4.032 | 4.081 | 660,601 | +0.04(+1.07%) |
Apr 09, 2010 | 4.049 | 4.056 | 4.028 | 4.037 | 934,429 | -0.02(-0.38%) |
Apr 08, 2010 | 4.001 | 4.059 | 3.996 | 4.053 | 794,912 | +0.03(+0.68%) |
Apr 07, 2010 | 4.054 | 4.057 | 4.013 | 4.025 | 939,325 | -0.03(-0.63%) |
Apr 06, 2010 | 4.073 | 4.093 | 4.044 | 4.051 | 1,018,517 | -0.02(-0.50%) |
Apr 05, 2010 | 4.127 | 4.127 | 4.064 | 4.071 | 1,166,420 | -0.02(-0.59%) |
Apr 01, 2010 | 4.090 | 4.095 | 4.095 | 4.095 | 703,630 | +0.01(+0.24%) |
Mar 31, 2010 | 4.032 | 4.090 | 4.032 | 4.086 | 875,634 | +0.04(+0.96%) |
Mar 30, 2010 | 4.078 | 4.078 | 4.035 | 4.047 | 650,109 | -0.02(-0.42%) |
Mar 29, 2010 | 4.076 | 4.089 | 4.059 | 4.064 | 624,165 | -0.01(-0.24%) |
Mar 26, 2010 | 4.102 | 4.102 | 4.059 | 4.073 | 967,504 | -0.01(-0.24%) |
Mar 25, 2010 | 4.095 | 4.107 | 4.073 | 4.083 | 1,004,030 | -0.01(-0.18%) |
Mar 24, 2010 | 4.069 | 4.098 | 4.061 | 4.090 | 824,220 | +0.02(+0.53%) |
Mar 23, 2010 | 4.057 | 4.069 | 4.043 | 4.069 | 962,508 | +0.03(+0.66%) |
Mar 22, 2010 | 4.008 | 4.049 | 4.001 | 4.042 | 723,323 | +0.03(+0.72%) |
Mar 19, 2010 | 4.018 | 4.039 | 4.001 | 4.013 | 760,980 | -0.01(-0.32%) |
Mar 18, 2010 | 4.037 | 4.054 | 4.018 | 4.026 | 661,164 | -0.01(-0.16%) |
Mar 17, 2010 | 4.023 | 4.049 | 4.015 | 4.032 | 824,410 | +0.01(+0.30%) |
Mar 16, 2010 | 3.994 | 4.044 | 3.994 | 4.020 | 810,524 | +0.02(+0.48%) |
Mar 15, 2010 | 4.003 | 4.003 | 3.989 | 4.001 | 967,814 | +0.01(+0.18%) |
Mar 12, 2010 | 3.994 | 4.008 | 3.994 | 3.994 | 754,490 | +0.00(+0.12%) |
Mar 11, 2010 | 3.991 | 4.008 | 3.974 | 3.989 | 818,309 | -0.01(-0.24%) |
Mar 10, 2010 | 3.979 | 4.008 | 3.977 | 3.999 | 756,402 | +0.01(+0.18%) |
Mar 09, 2010 | 3.965 | 4.001 | 3.962 | 3.991 | 604,112 | +0.02(+0.49%) |
Mar 08, 2010 | 3.972 | 3.982 | 3.956 | 3.972 | 629,082 | +0.01(+0.18%) |
Mar 05, 2010 | 3.970 | 3.979 | 3.953 | 3.965 | 1,243,935 | +0.01(+0.18%) |
Mar 04, 2010 | 3.965 | 3.974 | 3.953 | 3.957 | 757,317 | -0.01(-0.30%) |
Mar 03, 2010 | 3.982 | 3.982 | 3.953 | 3.970 | 1,005,400 | -0.02(-0.42%) |
Mar 02, 2010 | 3.996 | 4.013 | 3.984 | 3.986 | 687,020 | -0.00(-0.12%) |
Mar 01, 2010 | 3.991 | 4.018 | 3.982 | 3.991 | 519,482 | -0.00(-0.06%) |
Feb 26, 2010 | 3.984 | 4.020 | 3.979 | 3.994 | 814,187 | +0.02(+0.49%) |
Feb 25, 2010 | 3.921 | 3.974 | 3.919 | 3.974 | 613,884 | +0.03(+0.73%) |
Feb 24, 2010 | 3.931 | 3.955 | 3.931 | 3.945 | 760,781 | +0.03(+0.68%) |
Feb 23, 2010 | 3.950 | 3.967 | 3.914 | 3.919 | 905,994 | -0.03(-0.80%) |
Feb 22, 2010 | 3.994 | 3.994 | 3.938 | 3.950 | 652,153 | +0.00(+0.00%) |
Feb 19, 2010 | 3.936 | 3.962 | 3.919 | 3.950 | 670,684 | +0.00(+0.06%) |
Feb 18, 2010 | 3.941 | 3.962 | 3.938 | 3.948 | 515,562 | -0.01(-0.31%) |
Feb 17, 2010 | 3.972 | 3.979 | 3.943 | 3.960 | 645,125 | +0.00(+0.00%) |
Feb 16, 2010 | 3.986 | 4.035 | 3.938 | 3.960 | 995,839 | -0.02(-0.43%) |
Feb 12, 2010 | 3.950 | 3.977 | 3.977 | 3.977 | 600,155 | +0.02(+0.49%) |
Feb 11, 2010 | 3.986 | 3.986 | 3.953 | 3.957 | 870,130 | -0.02(-0.55%) |
Feb 10, 2010 | 3.945 | 3.991 | 3.931 | 3.979 | 1,064,245 | +0.03(+0.86%) |
Feb 09, 2010 | 3.916 | 3.967 | 3.907 | 3.945 | 875,879 | +0.04(+0.99%) |
Feb 08, 2010 | 3.936 | 3.957 | 3.899 | 3.907 | 668,821 | -0.00(-0.06%) |
Feb 05, 2010 | 3.880 | 3.912 | 3.842 | 3.909 | 1,363,739 | +0.02(+0.62%) |
Feb 04, 2010 | 3.938 | 3.938 | 3.866 | 3.885 | 1,379,608 | -0.06(-1.53%) |
Feb 03, 2010 | 3.919 | 3.972 | 3.890 | 3.945 | 1,397,633 | +0.02(+0.55%) |
Feb 02, 2010 | 3.945 | 3.945 | 3.909 | 3.924 | 1,117,907 | -0.01(-0.29%) |
Feb 01, 2010 | 3.938 | 3.960 | 3.897 | 3.935 | 856,409 | +0.01(+0.36%) |
Jan 29, 2010 | 3.972 | 3.986 | 3.887 | 3.921 | 898,113 | -0.07(-1.65%) |
Jan 28, 2010 | 3.960 | 4.001 | 3.904 | 3.987 | 1,296,314 | +0.03(+0.81%) |
Jan 27, 2010 | 3.999 | 4.001 | 3.941 | 3.955 | 961,498 | -0.06(-1.44%) |
Jan 26, 2010 | 4.037 | 4.081 | 4.006 | 4.013 | 1,078,706 | -0.01(-0.36%) |
Jan 25, 2010 | 4.061 | 4.070 | 4.013 | 4.028 | 1,189,892 | -0.03(-0.71%) |
Jan 22, 2010 | 4.044 | 4.076 | 4.018 | 4.057 | 1,054,369 | -0.02(-0.47%) |
Jan 21, 2010 | 4.090 | 4.105 | 4.057 | 4.076 | 1,544,150 | -0.01(-0.30%) |
Jan 20, 2010 | 4.098 | 4.102 | 4.015 | 4.088 | 1,717,301 | +0.07(+1.62%) |
Jan 19, 2010 | 4.034 | 4.070 | 4.023 | 4.023 | 1,317,642 | +0.00(+0.06%) |
Jan 15, 2010 | 4.013 | 4.020 | 4.020 | 4.020 | 834,445 | -0.01(-0.35%) |
Jan 14, 2010 | 4.044 | 4.044 | 4.018 | 4.035 | 982,461 | +0.02(+0.41%) |
Jan 13, 2010 | 4.023 | 4.037 | 3.999 | 4.018 | 961,912 | +0.02(+0.47%) |
Jan 12, 2010 | 3.999 | 4.018 | 3.957 | 3.999 | 1,181,720 | -0.02(-0.58%) |
Jan 11, 2010 | 4.070 | 4.074 | 4.011 | 4.023 | 1,079,215 | -0.05(-1.33%) |
Jan 08, 2010 | 3.997 | 4.079 | 3.997 | 4.077 | 967,132 | +0.06(+1.58%) |
Jan 07, 2010 | 3.997 | 4.020 | 3.990 | 4.013 | 940,156 | +0.02(+0.59%) |
Jan 06, 2010 | 3.992 | 4.009 | 3.962 | 3.990 | 798,241 | +0.02(+0.59%) |
Jan 05, 2010 | 3.964 | 3.976 | 3.931 | 3.966 | 797,701 | +0.01(+0.36%) |
Jan 04, 2010 | 3.917 | 3.971 | 3.886 | 3.952 | 1,454,192 | +0.03(+0.84%) |
Dec 31, 2009 | 3.917 | 3.919 | 3.919 | 3.919 | 776,208 | +0.01(+0.30%) |
Dec 30, 2009 | 3.954 | 3.966 | 3.893 | 3.907 | 938,808 | -0.04(-1.01%) |
Dec 29, 2009 | 3.969 | 3.971 | 3.933 | 3.947 | 650,055 | -0.00(-0.12%) |
Dec 28, 2009 | 3.931 | 3.966 | 3.914 | 3.952 | 657,788 | +0.02(+0.54%) |
Dec 24, 2009 | 3.896 | 3.932 | 3.872 | 3.931 | 362,794 | +0.06(+1.58%) |
Dec 23, 2009 | 3.886 | 3.886 | 3.849 | 3.870 | 1,432,173 | +0.00(+0.06%) |
Dec 22, 2009 | 3.853 | 3.879 | 3.846 | 3.867 | 1,049,361 | -0.00(-0.06%) |
Dec 21, 2009 | 3.905 | 3.905 | 3.832 | 3.870 | 899,058 | +0.03(+0.73%) |
Dec 18, 2009 | 3.818 | 3.856 | 3.818 | 3.842 | 1,076,447 | +0.02(+0.49%) |
Dec 17, 2009 | 3.849 | 3.871 | 3.820 | 3.823 | 1,076,307 | -0.04(-1.16%) |
Dec 16, 2009 | 3.860 | 3.886 | 3.849 | 3.867 | 1,022,351 | -0.00(-0.12%) |
Dec 15, 2009 | 3.851 | 3.874 | 3.842 | 3.872 | 858,093 | +0.02(+0.40%) |
Dec 14, 2009 | 3.874 | 3.879 | 3.844 | 3.857 | 1,120,486 | +0.01(+0.21%) |
Dec 11, 2009 | 3.846 | 3.853 | 3.825 | 3.849 | 758,529 | +0.00(+0.00%) |
Dec 10, 2009 | 3.818 | 3.849 | 3.811 | 3.849 | 748,799 | +0.03(+0.80%) |
Dec 09, 2009 | 3.792 | 3.823 | 3.792 | 3.818 | 1,265,671 | +0.01(+0.19%) |
Dec 08, 2009 | 3.813 | 3.816 | 3.776 | 3.811 | 855,636 | -0.01(-0.31%) |
Dec 07, 2009 | 3.809 | 3.830 | 3.795 | 3.823 | 893,987 | +0.01(+0.25%) |
Dec 04, 2009 | 3.804 | 3.835 | 3.792 | 3.813 | 870,714 | +0.01(+0.31%) |
Dec 03, 2009 | 3.813 | 3.830 | 3.802 | 3.802 | 615,874 | -0.01(-0.31%) |
Dec 02, 2009 | 3.816 | 3.865 | 3.804 | 3.813 | 1,133,779 | -0.02(-0.49%) |