Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 2.774 | 2.793 | 2.767 | 2.774 | 2,320,556 | +0.06(+2.10%) |
Oct 28, 2010 | 2.761 | 2.767 | 2.704 | 2.717 | 2,139,004 | -0.04(-1.61%) |
Oct 27, 2010 | 2.742 | 2.761 | 2.723 | 2.761 | 3,122,179 | +0.06(+2.35%) |
Oct 25, 2010 | 2.748 | 2.748 | 2.691 | 2.698 | 4,893,949 | -0.13(-4.70%) |
Oct 22, 2010 | 2.843 | 2.856 | 2.818 | 2.831 | 2,563,132 | +0.06(+2.29%) |
Oct 21, 2010 | 2.818 | 2.837 | 2.748 | 2.767 | 3,631,804 | -0.04(-1.58%) |
Oct 20, 2010 | 2.799 | 2.818 | 2.791 | 2.812 | 2,607,757 | +0.04(+1.37%) |
Oct 19, 2010 | 2.818 | 2.831 | 2.755 | 2.774 | 5,314,252 | -0.12(-4.16%) |
Oct 18, 2010 | 2.875 | 2.913 | 2.869 | 2.894 | 3,029,502 | +0.08(+2.93%) |
Oct 15, 2010 | 2.875 | 2.881 | 2.786 | 2.812 | 3,335,287 | -0.03(-1.11%) |
Oct 14, 2010 | 2.843 | 2.862 | 2.805 | 2.843 | 4,336,666 | -0.06(-2.18%) |
Oct 13, 2010 | 2.913 | 2.919 | 2.888 | 2.907 | 2,528,110 | +0.00(+0.00%) |
Oct 12, 2010 | 2.900 | 2.925 | 2.869 | 2.907 | 2,840,560 | -0.03(-1.08%) |
Oct 11, 2010 | 2.963 | 2.970 | 2.932 | 2.938 | 2,107,077 | +0.01(+0.22%) |
Oct 08, 2010 | 2.932 | 2.951 | 2.919 | 2.932 | 1,972,523 | -0.03(-0.86%) |
Oct 07, 2010 | 3.008 | 3.014 | 2.925 | 2.957 | 3,205,242 | -0.07(-2.30%) |
Oct 06, 2010 | 3.058 | 3.071 | 3.027 | 3.027 | 4,107,291 | -0.03(-1.04%) |
Oct 05, 2010 | 2.995 | 3.058 | 2.982 | 3.058 | 315 | +0.16(+5.46%) |
Oct 04, 2010 | 2.932 | 2.963 | 2.881 | 2.900 | 4,133,576 | -0.03(-1.08%) |
Oct 01, 2010 | 2.932 | 2.976 | 2.907 | 2.932 | 6,646,592 | +0.01(+0.43%) |
Sep 30, 2010 | 3.001 | 3.020 | 2.913 | 2.919 | 4,303,356 | -0.03(-0.86%) |
Sep 29, 2010 | 2.970 | 2.989 | 2.938 | 2.945 | 4,042,615 | -0.05(-1.69%) |
Sep 28, 2010 | 3.014 | 3.014 | 2.945 | 2.995 | 4,184,479 | -0.01(-0.21%) |
Sep 27, 2010 | 3.071 | 3.077 | 3.001 | 3.001 | 2,406,166 | -0.04(-1.46%) |
Sep 24, 2010 | 3.020 | 3.058 | 3.008 | 3.046 | 5,368,279 | +0.11(+3.66%) |
Sep 23, 2010 | 2.925 | 2.976 | 2.913 | 2.938 | 4,967,341 | -0.05(-1.69%) |
Sep 22, 2010 | 3.001 | 3.046 | 2.976 | 2.989 | 3,606,105 | -0.04(-1.26%) |
Sep 21, 2010 | 3.071 | 3.077 | 3.008 | 3.027 | 3,841,032 | -0.03(-0.83%) |
Sep 20, 2010 | 2.989 | 3.065 | 2.970 | 3.052 | 4,917,732 | +0.09(+2.99%) |
Sep 17, 2010 | 2.963 | 3.001 | 2.945 | 2.963 | 2,949,558 | -0.08(-2.50%) |
Sep 15, 2010 | 3.008 | 3.058 | 3.001 | 3.039 | 3,566,502 | +0.01(+0.21%) |
Sep 14, 2010 | 2.995 | 3.033 | 2.982 | 3.033 | 3,996,539 | +0.02(+0.63%) |
Sep 13, 2010 | 3.039 | 3.046 | 3.001 | 3.014 | 2,635,093 | +0.07(+2.37%) |
Sep 10, 2010 | 2.945 | 2.957 | 2.932 | 2.945 | 3,005,697 | +0.06(+1.97%) |
Sep 09, 2010 | 2.913 | 2.925 | 2.856 | 2.888 | 1,579 | +0.08(+2.70%) |
Sep 08, 2010 | 2.824 | 2.850 | 2.805 | 2.812 | 2,884,425 | +0.01(+0.45%) |
Sep 07, 2010 | 2.793 | 2.831 | 2.774 | 2.799 | 4,482,933 | -0.07(-2.43%) |
Sep 03, 2010 | 2.831 | 2.888 | 2.812 | 2.869 | 4,698,600 | +0.04(+1.57%) |
Sep 02, 2010 | 2.799 | 2.831 | 2.786 | 2.824 | 3,735,974 | +0.04(+1.36%) |
Sep 01, 2010 | 2.710 | 2.799 | 2.710 | 2.786 | 5,895,116 | +0.13(+4.76%) |
Aug 31, 2010 | 2.660 | 2.704 | 2.622 | 2.660 | 27,088 | +0.03(+1.20%) |
Aug 30, 2010 | 2.691 | 2.691 | 2.628 | 2.628 | 1,834,002 | -0.06(-2.35%) |
Aug 27, 2010 | 2.691 | 2.691 | 2.603 | 2.691 | 2,705,866 | +0.06(+2.41%) |
Aug 26, 2010 | 2.641 | 2.691 | 2.615 | 2.628 | 4,021,946 | +0.03(+1.22%) |
Aug 25, 2010 | 2.577 | 2.603 | 2.546 | 2.596 | 157 | -0.01(-0.24%) |
Aug 24, 2010 | 2.628 | 2.644 | 2.571 | 2.603 | 789 | -0.10(-3.75%) |
Aug 23, 2010 | 2.742 | 2.767 | 2.704 | 2.704 | 4,220,117 | -0.03(-1.16%) |
Aug 20, 2010 | 2.736 | 2.748 | 2.704 | 2.736 | 4,237,316 | -0.01(-0.46%) |
Aug 19, 2010 | 2.837 | 2.843 | 2.736 | 2.748 | 3,734,868 | -0.06(-2.03%) |
Aug 18, 2010 | 2.818 | 2.824 | 2.780 | 2.805 | 4,579 | +0.03(+0.91%) |
Aug 17, 2010 | 2.786 | 2.799 | 2.748 | 2.780 | 5,777,068 | +0.01(+0.23%) |
Aug 16, 2010 | 2.729 | 2.780 | 2.723 | 2.774 | 5,189,995 | -0.01(-0.45%) |
Aug 13, 2010 | 2.786 | 2.805 | 2.755 | 2.786 | 4,287,750 | -0.01(-0.45%) |
Aug 12, 2010 | 2.704 | 2.805 | 2.704 | 2.799 | 9,070,060 | +0.04(+1.61%) |
Aug 11, 2010 | 2.862 | 2.862 | 2.755 | 2.755 | 7,106 | -0.28(-9.38%) |
Aug 10, 2010 | 2.963 | 3.046 | 2.945 | 3.039 | 7,028,353 | -0.01(-0.41%) |
Aug 09, 2010 | 3.001 | 3.052 | 2.989 | 3.052 | 8,083,364 | -0.02(-0.62%) |
Aug 06, 2010 | 3.071 | 3.071 | 2.963 | 3.071 | 11,437,671 | +0.00(+0.00%) |
Aug 05, 2010 | 3.065 | 3.071 | 3.033 | 3.071 | 7,455,156 | +0.03(+0.83%) |
Aug 04, 2010 | 2.989 | 3.046 | 2.963 | 3.046 | 12,380,581 | +0.13(+4.57%) |
Aug 03, 2010 | 2.869 | 2.913 | 2.849 | 2.913 | 157 | +0.02(+0.66%) |
Aug 02, 2010 | 2.894 | 2.907 | 2.869 | 2.894 | 9,245,678 | +0.17(+6.28%) |
Jul 30, 2010 | 2.723 | 2.767 | 2.704 | 2.723 | 8,437,944 | +0.00(+0.00%) |
Jul 29, 2010 | 2.748 | 2.774 | 2.685 | 2.723 | 6,914,951 | -0.01(-0.46%) |
Jul 28, 2010 | 2.736 | 2.748 | 2.710 | 2.736 | 8,578,948 | -0.08(-2.92%) |
Jul 27, 2010 | 2.780 | 2.818 | 2.748 | 2.818 | 3,711 | +0.22(+8.54%) |
Jul 26, 2010 | 2.552 | 2.596 | 2.539 | 2.596 | 7,072,724 | +0.09(+3.80%) |
Jul 23, 2010 | 2.438 | 2.508 | 2.406 | 2.501 | 7,827,012 | +0.05(+2.07%) |
Jul 22, 2010 | 2.413 | 2.457 | 2.413 | 2.451 | 5,435,438 | +0.15(+6.32%) |
Jul 21, 2010 | 2.368 | 2.375 | 2.286 | 2.305 | 4,811,568 | -0.05(-2.15%) |
Jul 20, 2010 | 2.267 | 2.362 | 2.254 | 2.356 | 1,895 | +0.04(+1.92%) |
Jul 19, 2010 | 2.330 | 2.337 | 2.267 | 2.311 | 3,540,195 | +0.03(+1.39%) |
Jul 16, 2010 | 2.280 | 2.343 | 2.280 | 2.280 | 5,079,173 | -0.16(-6.74%) |
Jul 15, 2010 | 2.444 | 2.444 | 2.381 | 2.444 | 5,674,915 | +0.00(+0.00%) |
Jul 14, 2010 | 2.425 | 2.451 | 2.394 | 2.444 | 4,207,897 | -0.02(-0.77%) |
Jul 13, 2010 | 2.432 | 2.482 | 2.425 | 2.463 | 4,996,982 | +0.12(+5.14%) |
Jul 12, 2010 | 2.343 | 2.387 | 2.343 | 2.343 | 2,768,810 | -0.04(-1.86%) |
Jul 09, 2010 | 2.387 | 2.387 | 2.330 | 2.387 | 6,085,162 | +0.06(+2.72%) |
Jul 08, 2010 | 2.343 | 2.349 | 2.267 | 2.324 | 7,115,554 | +0.03(+1.38%) |
Jul 07, 2010 | 2.185 | 2.292 | 2.172 | 2.292 | 6,467,036 | +0.15(+7.10%) |
Jul 06, 2010 | 2.178 | 2.191 | 2.115 | 2.140 | 7,286,962 | +0.04(+2.11%) |
Jul 02, 2010 | 2.096 | 2.128 | 2.052 | 2.096 | 6,102,416 | +0.05(+2.48%) |
Jul 01, 2010 | 2.052 | 2.083 | 1.988 | 2.045 | 6,131,575 | +0.04(+2.22%) |
Jun 30, 2010 | 2.058 | 2.090 | 1.982 | 2.001 | 4,669,040 | -0.03(-1.56%) |
Jun 29, 2010 | 2.115 | 2.121 | 2.033 | 2.033 | 980 | -0.07(-3.31%) |
Jun 25, 2010 | 2.102 | 2.128 | 2.064 | 2.102 | 7,085,086 | -0.06(-2.64%) |
Jun 24, 2010 | 2.191 | 2.197 | 2.121 | 2.159 | 7,337,729 | -0.07(-3.13%) |
Jun 23, 2010 | 2.261 | 2.261 | 2.197 | 2.229 | 3,016 | +0.05(+2.33%) |
Jun 22, 2010 | 2.191 | 2.248 | 2.153 | 2.178 | 9,185,903 | +0.06(+2.99%) |
Jun 21, 2010 | 2.153 | 2.159 | 2.083 | 2.115 | 4,312,676 | -0.02(-0.89%) |
Jun 18, 2010 | 2.134 | 2.172 | 2.115 | 2.134 | 4,820,230 | -0.04(-1.75%) |
Jun 17, 2010 | 2.185 | 2.191 | 2.140 | 2.172 | 5,021,230 | +0.06(+2.70%) |
Jun 16, 2010 | 2.109 | 2.140 | 2.083 | 2.115 | 5,712,235 | -0.01(-0.30%) |
Jun 15, 2010 | 2.090 | 2.121 | 2.064 | 2.121 | 5,048,593 | +0.08(+4.04%) |
Jun 14, 2010 | 2.045 | 2.071 | 2.026 | 2.039 | 4,658,499 | +0.04(+1.90%) |
Jun 11, 2010 | 2.039 | 2.039 | 1.995 | 2.001 | 6,432,559 | -0.08(-3.95%) |
Jun 10, 2010 | 2.045 | 2.090 | 2.039 | 2.083 | 6,849,709 | +0.15(+7.87%) |
Jun 09, 2010 | 1.957 | 1.995 | 1.931 | 1.931 | 5,676,391 | -0.01(-0.33%) |
Jun 08, 2010 | 1.931 | 1.944 | 1.862 | 1.938 | 11,113,933 | -0.04(-2.24%) |
Jun 07, 2010 | 2.033 | 2.039 | 1.963 | 1.982 | 4,153,341 | -0.02(-0.95%) |
Jun 04, 2010 | 2.001 | 2.077 | 1.982 | 2.001 | 9,641,289 | -0.13(-6.23%) |
Jun 03, 2010 | 2.166 | 2.172 | 2.102 | 2.134 | 4,793,775 | +0.02(+0.90%) |
Jun 02, 2010 | 2.064 | 2.124 | 2.039 | 2.115 | 5,270,735 | +0.01(+0.30%) |
Jun 01, 2010 | 2.109 | 2.172 | 2.096 | 2.109 | 6,843,269 | +0.03(+1.22%) |
May 28, 2010 | 2.083 | 2.166 | 2.071 | 2.083 | 6,292,920 | -0.07(-3.24%) |
May 27, 2010 | 2.077 | 2.153 | 2.052 | 2.153 | 13,474,959 | +0.16(+8.28%) |
May 26, 2010 | 1.963 | 2.014 | 1.963 | 1.988 | 13,888,150 | +0.06(+2.95%) |
May 25, 2010 | 1.843 | 1.931 | 1.824 | 1.931 | 3,316 | -0.07(-3.48%) |
May 24, 2010 | 2.033 | 2.052 | 1.982 | 2.001 | 4,156,730 | -0.05(-2.47%) |
May 21, 2010 | 1.912 | 2.083 | 1.906 | 2.052 | 8,533,160 | +0.06(+2.86%) |
May 20, 2010 | 1.969 | 2.026 | 1.963 | 1.995 | 1,579 | -0.09(-4.55%) |
May 19, 2010 | 2.083 | 2.121 | 2.033 | 2.090 | 7,806,577 | +0.02(+0.92%) |
May 18, 2010 | 2.172 | 2.197 | 2.058 | 2.071 | 5,686,862 | -0.06(-2.97%) |
May 17, 2010 | 2.166 | 2.172 | 2.058 | 2.134 | 6,817,850 | +0.01(+0.30%) |
May 14, 2010 | 2.128 | 2.204 | 2.121 | 2.128 | 8,910,490 | -0.10(-4.55%) |
May 13, 2010 | 2.242 | 2.267 | 2.223 | 2.229 | 5,984,788 | -0.04(-1.68%) |
May 12, 2010 | 2.261 | 2.291 | 2.235 | 2.267 | 6,044,096 | -0.02(-0.83%) |
May 11, 2010 | 2.318 | 2.337 | 2.267 | 2.286 | 5,096 | +0.00(+0.00%) |
May 10, 2010 | 2.261 | 2.299 | 2.254 | 2.286 | 19,180,318 | +0.26(+12.81%) |
May 07, 2010 | 2.033 | 2.109 | 1.919 | 2.026 | 23,767,880 | -0.10(-4.76%) |
May 06, 2010 | 2.273 | 2.292 | 1.900 | 2.128 | 5,369 | -0.16(-7.18%) |
May 05, 2010 | 2.311 | 2.362 | 2.292 | 2.292 | 14,314,239 | -0.08(-3.21%) |
May 04, 2010 | 2.438 | 2.603 | 2.349 | 2.368 | 16,234 | -0.23(-9.00%) |
May 03, 2010 | 2.596 | 2.628 | 2.571 | 2.603 | 3,947,397 | +0.03(+0.98%) |
Apr 30, 2010 | 2.628 | 2.628 | 2.552 | 2.577 | 11,273,906 | -0.09(-3.55%) |
Apr 29, 2010 | 2.590 | 2.685 | 2.584 | 2.672 | 12,702,257 | +0.06(+2.18%) |
Apr 28, 2010 | 2.660 | 2.660 | 2.584 | 2.615 | 11,709,657 | -0.04(-1.43%) |
Apr 27, 2010 | 2.710 | 2.761 | 2.634 | 2.653 | 3,024 | -0.11(-4.12%) |
Apr 26, 2010 | 2.774 | 2.799 | 2.761 | 2.767 | 9,818,503 | +0.05(+1.86%) |
Apr 23, 2010 | 2.647 | 2.736 | 2.647 | 2.717 | 9,196,749 | +0.07(+2.63%) |
Apr 22, 2010 | 2.596 | 2.647 | 2.565 | 2.647 | 7,759,510 | +0.01(+0.24%) |
Apr 21, 2010 | 2.647 | 2.675 | 2.622 | 2.641 | 11,729,837 | -0.04(-1.65%) |
Apr 20, 2010 | 2.634 | 2.691 | 2.615 | 2.685 | 11,054 | +0.13(+4.95%) |
Apr 19, 2010 | 2.527 | 2.571 | 2.520 | 2.558 | 9,011,120 | +0.01(+0.50%) |
Apr 16, 2010 | 2.641 | 2.641 | 2.533 | 2.546 | 16,080,065 | -0.07(-2.66%) |
Apr 15, 2010 | 2.565 | 2.615 | 2.558 | 2.615 | 11,601,211 | +0.04(+1.47%) |
Apr 14, 2010 | 2.546 | 2.577 | 2.533 | 2.577 | 12,989,966 | +0.06(+2.52%) |
Apr 13, 2010 | 2.520 | 2.527 | 2.489 | 2.514 | 6,781,787 | -0.02(-0.75%) |
Apr 12, 2010 | 2.533 | 2.565 | 2.527 | 2.533 | 7,019,760 | +0.01(+0.50%) |
Apr 09, 2010 | 2.489 | 2.533 | 2.489 | 2.520 | 7,871,645 | +0.04(+1.53%) |
Apr 08, 2010 | 2.451 | 2.501 | 2.432 | 2.482 | 12,567,217 | -0.03(-1.01%) |
Apr 07, 2010 | 2.508 | 2.546 | 2.501 | 2.508 | 11,520,295 | -0.06(-2.46%) |
Apr 06, 2010 | 2.482 | 2.590 | 2.476 | 2.571 | 15,851,373 | +0.01(+0.50%) |
Apr 05, 2010 | 2.508 | 2.565 | 2.501 | 2.558 | 5,578,524 | +0.08(+3.06%) |
Apr 01, 2010 | 2.489 | 2.482 | 2.482 | 2.482 | 5,501,669 | +0.04(+1.82%) |
Mar 31, 2010 | 2.387 | 2.438 | 2.387 | 2.438 | 6,761,143 | +0.06(+2.39%) |
Mar 30, 2010 | 2.394 | 2.400 | 2.349 | 2.381 | 6,794,217 | -0.02(-0.79%) |
Mar 29, 2010 | 2.419 | 2.425 | 2.394 | 2.400 | 6,609,559 | -0.02(-0.79%) |
Mar 26, 2010 | 2.444 | 2.468 | 2.406 | 2.419 | 9,032,162 | -0.02(-0.78%) |
Mar 25, 2010 | 2.476 | 2.482 | 2.413 | 2.438 | 12,782,224 | -0.02(-0.77%) |
Mar 24, 2010 | 2.438 | 2.463 | 2.425 | 2.457 | 11,341,721 | +0.02(+0.78%) |
Mar 23, 2010 | 2.368 | 2.438 | 2.356 | 2.438 | 12,501,823 | +0.07(+2.94%) |
Mar 22, 2010 | 2.267 | 2.368 | 2.261 | 2.368 | 15,039,311 | +0.01(+0.54%) |
Mar 19, 2010 | 2.368 | 2.375 | 2.305 | 2.356 | 20,322,386 | +0.20(+9.09%) |
Mar 18, 2010 | 2.210 | 2.210 | 2.159 | 2.159 | 6,434,729 | -0.08(-3.40%) |
Mar 17, 2010 | 2.267 | 2.273 | 2.235 | 2.235 | 6,981,696 | -0.03(-1.12%) |
Mar 16, 2010 | 2.216 | 2.261 | 2.210 | 2.261 | 7,967,591 | +0.04(+1.71%) |
Mar 15, 2010 | 2.204 | 2.229 | 2.197 | 2.223 | 5,215,753 | -0.02(-0.85%) |
Mar 12, 2010 | 2.261 | 2.280 | 2.229 | 2.242 | 9,181,819 | +0.06(+2.61%) |
Mar 11, 2010 | 2.140 | 2.191 | 2.134 | 2.185 | 11,118,985 | +0.08(+3.92%) |
Mar 10, 2010 | 2.077 | 2.121 | 2.071 | 2.102 | 7,480,556 | +0.06(+2.79%) |
Mar 09, 2010 | 2.026 | 2.080 | 2.020 | 2.045 | 6,935,629 | +0.01(+0.31%) |
Mar 08, 2010 | 2.083 | 2.096 | 2.039 | 2.039 | 12,032,435 | -0.08(-3.59%) |
Mar 05, 2010 | 2.071 | 2.115 | 2.064 | 2.115 | 11,239,435 | +0.02(+0.91%) |
Mar 04, 2010 | 2.077 | 2.102 | 2.052 | 2.096 | 9,190,442 | +0.07(+3.44%) |
Mar 03, 2010 | 2.033 | 2.052 | 2.014 | 2.026 | 7,103,905 | +0.04(+2.24%) |
Mar 02, 2010 | 1.963 | 2.007 | 1.931 | 1.982 | 18,155,828 | +0.03(+1.62%) |
Mar 01, 2010 | 1.912 | 1.988 | 1.906 | 1.950 | 21,596,936 | -0.11(-5.23%) |
Feb 26, 2010 | 2.020 | 2.058 | 2.014 | 2.058 | 8,166,640 | -0.11(-4.97%) |
Feb 25, 2010 | 2.096 | 2.166 | 2.083 | 2.166 | 9,159,093 | +0.05(+2.40%) |
Feb 24, 2010 | 2.064 | 2.134 | 2.052 | 2.115 | 7,738,237 | +0.09(+4.37%) |
Feb 23, 2010 | 2.077 | 2.083 | 2.014 | 2.026 | 6,019,991 | -0.03(-1.54%) |
Feb 22, 2010 | 2.052 | 2.064 | 2.039 | 2.058 | 4,225,518 | +0.06(+2.85%) |
Feb 19, 2010 | 1.957 | 2.007 | 1.950 | 2.001 | 6,911,194 | -0.03(-1.25%) |
Feb 18, 2010 | 1.995 | 2.026 | 1.995 | 2.026 | 4,469,260 | -0.01(-0.31%) |
Feb 17, 2010 | 2.058 | 2.064 | 1.995 | 2.033 | 7,528,630 | +0.03(+1.26%) |
Feb 16, 2010 | 1.944 | 2.007 | 1.931 | 2.007 | 6,315,789 | +0.10(+5.32%) |
Feb 12, 2010 | 1.855 | 1.906 | 1.906 | 1.906 | 14,022,639 | -0.06(-2.90%) |
Feb 11, 2010 | 1.912 | 1.976 | 1.887 | 1.963 | 7,288,271 | -0.01(-0.64%) |
Feb 10, 2010 | 1.995 | 2.020 | 1.957 | 1.976 | 4,592,892 | +0.01(+0.65%) |
Feb 09, 2010 | 1.957 | 1.982 | 1.906 | 1.963 | 8,019,853 | +0.09(+4.73%) |
Feb 08, 2010 | 1.900 | 1.906 | 1.849 | 1.874 | 14,817,548 | -0.12(-6.03%) |
Feb 05, 2010 | 2.001 | 2.020 | 1.900 | 1.995 | 19,168,010 | -0.06(-3.08%) |
Feb 04, 2010 | 2.115 | 2.121 | 2.052 | 2.058 | 12,970,855 | -0.19(-8.45%) |
Feb 03, 2010 | 2.248 | 2.273 | 2.216 | 2.248 | 4,754,901 | +0.01(+0.57%) |
Feb 02, 2010 | 2.178 | 2.235 | 2.172 | 2.235 | 5,123,941 | +0.09(+4.44%) |
Feb 01, 2010 | 2.118 | 2.153 | 2.115 | 2.140 | 5,644,850 | +0.08(+3.68%) |
Jan 29, 2010 | 2.109 | 2.128 | 2.064 | 2.064 | 5,824,051 | -0.03(-1.51%) |
Jan 28, 2010 | 2.153 | 2.166 | 2.090 | 2.096 | 6,573,019 | -0.03(-1.49%) |
Jan 27, 2010 | 2.128 | 2.147 | 2.096 | 2.128 | 7,554,825 | -0.02(-0.89%) |
Jan 26, 2010 | 2.134 | 2.172 | 2.115 | 2.147 | 11,941,485 | -0.07(-3.14%) |
Jan 25, 2010 | 2.235 | 2.248 | 2.185 | 2.216 | 6,701,886 | +0.06(+2.94%) |
Jan 22, 2010 | 2.159 | 2.235 | 2.121 | 2.153 | 8,578,908 | -0.02(-0.87%) |
Jan 21, 2010 | 2.311 | 2.311 | 2.172 | 2.172 | 14,212,173 | -0.18(-7.80%) |
Jan 20, 2010 | 2.368 | 2.400 | 2.337 | 2.356 | 14,091,331 | -0.09(-3.88%) |
Jan 19, 2010 | 2.400 | 2.470 | 2.387 | 2.451 | 7,118,194 | +0.08(+3.20%) |
Jan 15, 2010 | 2.413 | 2.375 | 2.375 | 2.375 | 5,084,124 | -0.03(-1.32%) |
Jan 14, 2010 | 2.394 | 2.406 | 2.375 | 2.406 | 4,721,919 | +0.03(+1.06%) |
Jan 13, 2010 | 2.324 | 2.387 | 2.292 | 2.381 | 7,404,455 | +0.09(+3.87%) |
Jan 12, 2010 | 2.286 | 2.318 | 2.254 | 2.292 | 8,351,043 | -0.03(-1.36%) |
Jan 11, 2010 | 2.362 | 2.375 | 2.299 | 2.324 | 9,444,318 | -0.03(-1.34%) |
Jan 08, 2010 | 2.356 | 2.362 | 2.330 | 2.356 | 6,970,329 | -0.01(-0.53%) |
Jan 07, 2010 | 2.324 | 2.375 | 2.318 | 2.368 | 13,366,230 | +0.11(+4.76%) |
Jan 06, 2010 | 2.235 | 2.299 | 2.185 | 2.261 | 9,815,710 | +0.02(+0.85%) |
Jan 05, 2010 | 2.223 | 2.254 | 2.204 | 2.242 | 13,717,151 | +0.08(+3.81%) |
Jan 04, 2010 | 2.153 | 2.191 | 2.140 | 2.159 | 6,868,411 | +0.09(+4.28%) |
Dec 31, 2009 | 2.090 | 2.071 | 2.071 | 2.071 | 5,465,820 | -0.01(-0.61%) |
Dec 30, 2009 | 2.039 | 2.083 | 2.026 | 2.083 | 4,471,918 | +0.03(+1.23%) |
Dec 29, 2009 | 2.052 | 2.064 | 2.020 | 2.058 | 4,372,745 | +0.01(+0.62%) |
Dec 28, 2009 | 2.064 | 2.083 | 2.039 | 2.045 | 4,302,269 | +0.00(+0.00%) |
Dec 24, 2009 | 2.045 | 2.102 | 2.033 | 2.045 | 4,077,425 | +0.01(+0.62%) |
Dec 23, 2009 | 2.026 | 2.033 | 1.995 | 2.033 | 8,668,680 | -0.01(-0.62%) |
Dec 22, 2009 | 2.020 | 2.045 | 2.007 | 2.045 | 8,188,540 | +0.01(+0.31%) |
Dec 21, 2009 | 2.026 | 2.115 | 2.007 | 2.039 | 19,131,618 | -0.09(-4.17%) |
Dec 18, 2009 | 2.052 | 2.134 | 1.982 | 2.128 | 15,835,397 | +0.01(+0.30%) |
Dec 17, 2009 | 2.172 | 2.172 | 2.109 | 2.121 | 12,126,117 | -0.24(-10.19%) |
Dec 16, 2009 | 2.305 | 2.368 | 2.299 | 2.362 | 6,522,798 | +0.06(+2.75%) |
Dec 15, 2009 | 2.324 | 2.337 | 2.273 | 2.299 | 6,505,097 | -0.08(-3.20%) |
Dec 14, 2009 | 2.356 | 2.432 | 2.355 | 2.375 | 10,839,398 | -0.87(-26.76%) |
Dec 11, 2009 | 3.299 | 3.305 | 3.223 | 3.242 | 1,841,680 | -0.07(-2.10%) |
Dec 10, 2009 | 3.293 | 3.324 | 3.268 | 3.312 | 2,304,755 | +0.09(+2.75%) |
Dec 09, 2009 | 3.185 | 3.267 | 3.147 | 3.223 | 3,550,958 | +0.01(+0.39%) |
Dec 08, 2009 | 3.166 | 3.223 | 3.166 | 3.210 | 1,815,471 | -0.03(-0.78%) |
Dec 07, 2009 | 3.210 | 3.267 | 3.198 | 3.236 | 2,422,236 | -0.09(-2.67%) |
Dec 04, 2009 | 3.362 | 3.407 | 3.293 | 3.324 | 1,627,125 | +0.03(+0.96%) |
Dec 03, 2009 | 3.331 | 3.426 | 3.286 | 3.293 | 2,170,480 | +0.08(+2.56%) |
Dec 02, 2009 | 3.229 | 3.286 | 3.191 | 3.210 | 2,815,675 | -0.11(-3.24%) |
Dec 01, 2009 | 3.312 | 3.350 | 3.255 | 3.318 | 3,817,377 | -0.10(-2.96%) |
Nov 30, 2009 | 3.476 | 3.489 | 3.299 | 3.419 | 3,747,586 | -0.20(-5.43%) |
Nov 27, 2009 | 3.451 | 3.692 | 3.261 | 3.616 | 2,665,857 | -0.31(-7.90%) |
Nov 25, 2009 | 3.939 | 3.939 | 3.882 | 3.926 | 1,824,602 | +0.02(+0.49%) |
Nov 24, 2009 | 3.913 | 3.945 | 3.844 | 3.907 | 2,567,141 | +0.09(+2.32%) |
Nov 23, 2009 | 3.780 | 3.837 | 3.761 | 3.818 | 1,531,859 | +0.14(+3.79%) |
Nov 20, 2009 | 3.679 | 3.717 | 3.647 | 3.679 | 1,681,421 | -0.11(-3.00%) |
Nov 19, 2009 | 3.774 | 3.799 | 3.730 | 3.793 | 2,388,351 | +0.01(+0.17%) |
Nov 18, 2009 | 3.831 | 3.856 | 3.761 | 3.787 | 1,422,943 | -0.11(-2.76%) |
Nov 17, 2009 | 3.888 | 3.913 | 3.818 | 3.894 | 2,510,555 | +0.08(+2.16%) |
Nov 16, 2009 | 3.787 | 3.850 | 3.767 | 3.812 | 1,746,941 | +0.04(+1.01%) |
Nov 13, 2009 | 3.736 | 3.774 | 3.698 | 3.774 | 1,729,354 | +0.05(+1.36%) |
Nov 12, 2009 | 3.742 | 3.787 | 3.710 | 3.723 | 1,546,349 | +0.01(+0.17%) |
Nov 11, 2009 | 3.685 | 3.755 | 3.641 | 3.717 | 4,649,114 | +0.08(+2.26%) |
Nov 10, 2009 | 3.559 | 3.654 | 3.559 | 3.635 | 1,391,455 | +0.04(+1.06%) |
Nov 09, 2009 | 3.609 | 3.660 | 3.571 | 3.597 | 4,512,069 | +0.03(+0.89%) |
Nov 06, 2009 | 3.476 | 3.565 | 3.457 | 3.565 | 2,812,079 | +0.09(+2.74%) |
Nov 05, 2009 | 3.527 | 3.527 | 3.407 | 3.470 | 3,827,298 | -0.06(-1.62%) |
Nov 04, 2009 | 3.597 | 3.616 | 3.514 | 3.527 | 3,967,379 | -0.09(-2.62%) |
Nov 03, 2009 | 3.527 | 3.654 | 3.514 | 3.622 | 5,169,414 | +0.18(+5.15%) |