Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.420 | 4.420 | 4.230 | 4.310 | 141,643 | -0.12(-2.71%) |
Oct 28, 2010 | 4.430 | 4.540 | 4.360 | 4.430 | 280,779 | +0.11(+2.55%) |
Oct 27, 2010 | 4.270 | 4.350 | 4.210 | 4.320 | 167,725 | +0.13(+3.10%) |
Oct 25, 2010 | 4.120 | 4.210 | 4.060 | 4.190 | 178,016 | +0.08(+1.95%) |
Oct 22, 2010 | 4.000 | 4.140 | 4.000 | 4.110 | 122,722 | +0.11(+2.75%) |
Oct 21, 2010 | 4.150 | 4.160 | 3.950 | 4.000 | 180,716 | -0.12(-2.91%) |
Oct 20, 2010 | 4.020 | 4.190 | 4.020 | 4.120 | 181,424 | +0.13(+3.26%) |
Oct 19, 2010 | 4.080 | 4.140 | 3.960 | 3.990 | 175,407 | -0.16(-3.86%) |
Oct 18, 2010 | 4.270 | 4.270 | 4.110 | 4.150 | 208,785 | -0.10(-2.35%) |
Oct 15, 2010 | 4.290 | 4.300 | 4.140 | 4.250 | 211,380 | +0.03(+0.71%) |
Oct 14, 2010 | 4.240 | 4.420 | 4.150 | 4.220 | 191,027 | -0.01(-0.24%) |
Oct 13, 2010 | 4.270 | 4.320 | 4.210 | 4.230 | 217,411 | -0.02(-0.47%) |
Oct 12, 2010 | 4.160 | 4.300 | 4.160 | 4.250 | 266,324 | +0.09(+2.16%) |
Oct 11, 2010 | 4.120 | 4.240 | 4.110 | 4.160 | 147,094 | -0.01(-0.24%) |
Oct 08, 2010 | 4.100 | 4.250 | 4.060 | 4.170 | 185,652 | +0.04(+0.97%) |
Oct 07, 2010 | 4.190 | 4.200 | 3.980 | 4.130 | 200,190 | -0.07(-1.67%) |
Oct 06, 2010 | 3.900 | 4.220 | 3.870 | 4.200 | 507,243 | +0.27(+6.87%) |
Oct 05, 2010 | 3.750 | 3.960 | 3.640 | 3.930 | 387,794 | +0.22(+5.93%) |
Oct 04, 2010 | 3.800 | 3.800 | 3.680 | 3.710 | 207,420 | -0.11(-2.88%) |
Oct 01, 2010 | 3.790 | 3.970 | 3.750 | 3.820 | 214,875 | +0.07(+1.87%) |
Sep 30, 2010 | 3.790 | 3.790 | 3.620 | 3.750 | 185,279 | +0.00(+0.00%) |
Sep 29, 2010 | 3.810 | 3.810 | 3.670 | 3.750 | 127,058 | -0.06(-1.57%) |
Sep 28, 2010 | 3.830 | 3.900 | 3.650 | 3.810 | 170,966 | -0.03(-0.78%) |
Sep 27, 2010 | 4.040 | 4.040 | 3.780 | 3.840 | 161,059 | -0.15(-3.76%) |
Sep 24, 2010 | 4.010 | 4.010 | 3.750 | 3.990 | 310,259 | +0.04(+1.01%) |
Sep 23, 2010 | 4.140 | 4.290 | 3.930 | 3.950 | 884,490 | -0.03(-0.75%) |
Sep 22, 2010 | 3.850 | 3.990 | 3.850 | 3.980 | 195,903 | +0.11(+2.84%) |
Sep 21, 2010 | 3.950 | 4.020 | 3.840 | 3.870 | 144,170 | -0.07(-1.78%) |
Sep 20, 2010 | 3.790 | 3.960 | 3.784 | 3.940 | 244,142 | +0.17(+4.51%) |
Sep 17, 2010 | 3.890 | 3.910 | 3.760 | 3.770 | 561,156 | -0.16(-4.07%) |
Sep 15, 2010 | 3.980 | 4.050 | 3.880 | 3.930 | 136,687 | -0.06(-1.50%) |
Sep 14, 2010 | 4.000 | 4.030 | 3.960 | 3.990 | 155,921 | -0.03(-0.75%) |
Sep 13, 2010 | 3.870 | 4.050 | 3.840 | 4.020 | 274,466 | +0.18(+4.69%) |
Sep 10, 2010 | 3.850 | 3.870 | 3.720 | 3.840 | 88,465 | +0.02(+0.52%) |
Sep 09, 2010 | 3.940 | 4.000 | 3.705 | 3.820 | 201,353 | -0.06(-1.55%) |
Sep 08, 2010 | 3.830 | 3.900 | 3.820 | 3.880 | 91,951 | +0.07(+1.84%) |
Sep 07, 2010 | 3.920 | 3.960 | 3.690 | 3.810 | 177,256 | -0.11(-2.81%) |
Sep 03, 2010 | 3.890 | 4.030 | 3.801 | 3.920 | 220,352 | +0.08(+2.08%) |
Sep 02, 2010 | 3.710 | 3.910 | 3.600 | 3.840 | 227,484 | +0.13(+3.50%) |
Sep 01, 2010 | 3.660 | 3.750 | 3.660 | 3.710 | 137,177 | +0.11(+3.06%) |
Aug 31, 2010 | 3.660 | 3.740 | 3.520 | 3.600 | 125,551 | -0.06(-1.64%) |
Aug 30, 2010 | 3.710 | 3.740 | 3.630 | 3.660 | 172,093 | -0.07(-1.88%) |
Aug 27, 2010 | 3.540 | 3.745 | 3.480 | 3.730 | 221,551 | +0.23(+6.57%) |
Aug 26, 2010 | 3.550 | 3.590 | 3.450 | 3.500 | 108,559 | -0.05(-1.41%) |
Aug 25, 2010 | 3.500 | 3.570 | 3.500 | 3.550 | 132,012 | +0.04(+1.14%) |
Aug 24, 2010 | 3.500 | 3.600 | 3.500 | 3.510 | 235,892 | -0.01(-0.28%) |
Aug 23, 2010 | 3.650 | 3.700 | 3.520 | 3.520 | 106,788 | -0.13(-3.56%) |
Aug 20, 2010 | 3.600 | 3.680 | 3.470 | 3.650 | 229,989 | +0.04(+1.11%) |
Aug 19, 2010 | 3.770 | 3.820 | 3.600 | 3.610 | 238,105 | -0.16(-4.24%) |
Aug 18, 2010 | 3.700 | 3.840 | 3.630 | 3.770 | 244,337 | +0.07(+1.89%) |
Aug 17, 2010 | 3.590 | 3.750 | 3.530 | 3.700 | 148,414 | +0.14(+3.93%) |
Aug 16, 2010 | 3.520 | 3.640 | 3.450 | 3.560 | 127,571 | +0.04(+1.14%) |
Aug 13, 2010 | 3.790 | 3.790 | 3.520 | 3.520 | 240,457 | -0.29(-7.61%) |
Aug 12, 2010 | 3.500 | 3.890 | 3.500 | 3.810 | 308,731 | +0.25(+7.02%) |
Aug 11, 2010 | 3.810 | 3.850 | 3.550 | 3.560 | 322,370 | -0.28(-7.29%) |
Aug 10, 2010 | 3.890 | 3.900 | 3.780 | 3.840 | 180,564 | -0.09(-2.29%) |
Aug 09, 2010 | 3.870 | 3.940 | 3.740 | 3.930 | 250,475 | +0.09(+2.34%) |
Aug 06, 2010 | 3.970 | 3.980 | 3.770 | 3.840 | 339,260 | -0.18(-4.48%) |
Aug 05, 2010 | 3.980 | 4.100 | 3.950 | 4.020 | 246,609 | +0.03(+0.75%) |
Aug 04, 2010 | 3.800 | 4.050 | 3.800 | 3.990 | 466,244 | +0.21(+5.56%) |
Aug 03, 2010 | 3.900 | 3.980 | 3.770 | 3.780 | 408,588 | -0.12(-3.08%) |
Aug 02, 2010 | 3.810 | 4.160 | 3.590 | 3.900 | 527,886 | +0.16(+4.28%) |
Jul 30, 2010 | 3.700 | 3.860 | 3.600 | 3.740 | 523,040 | +0.00(+0.00%) |
Jul 29, 2010 | 3.710 | 3.740 | 3.530 | 3.740 | 237,048 | +0.05(+1.36%) |
Jul 28, 2010 | 3.810 | 3.830 | 3.630 | 3.690 | 305,095 | -0.11(-2.89%) |
Jul 27, 2010 | 3.770 | 3.840 | 3.710 | 3.800 | 303,812 | +0.06(+1.60%) |
Jul 26, 2010 | 3.510 | 3.740 | 3.510 | 3.740 | 371,489 | +0.23(+6.55%) |
Jul 23, 2010 | 3.550 | 3.620 | 3.311 | 3.510 | 348,072 | -0.04(-1.13%) |
Jul 22, 2010 | 3.590 | 3.640 | 3.370 | 3.550 | 458,200 | +0.01(+0.28%) |
Jul 21, 2010 | 3.360 | 3.590 | 3.320 | 3.540 | 443,278 | +0.23(+6.95%) |
Jul 20, 2010 | 3.240 | 3.340 | 3.160 | 3.310 | 229,174 | +0.04(+1.22%) |
Jul 19, 2010 | 3.260 | 3.300 | 3.105 | 3.270 | 414,137 | +0.02(+0.62%) |
Jul 16, 2010 | 3.260 | 3.310 | 3.160 | 3.250 | 347,221 | -0.03(-0.91%) |
Jul 15, 2010 | 3.380 | 3.390 | 3.160 | 3.280 | 202,941 | -0.11(-3.24%) |
Jul 14, 2010 | 3.470 | 3.470 | 3.340 | 3.390 | 141,667 | -0.10(-2.87%) |
Jul 13, 2010 | 3.340 | 3.590 | 3.300 | 3.490 | 317,792 | +0.18(+5.44%) |
Jul 12, 2010 | 3.510 | 3.510 | 3.270 | 3.310 | 200,033 | -0.21(-5.97%) |
Jul 09, 2010 | 3.480 | 3.540 | 3.160 | 3.520 | 490,672 | +0.05(+1.44%) |
Jul 08, 2010 | 3.400 | 3.500 | 3.310 | 3.470 | 253,361 | +0.11(+3.27%) |
Jul 07, 2010 | 3.160 | 3.391 | 3.050 | 3.360 | 407,858 | +0.22(+7.01%) |
Jul 06, 2010 | 3.340 | 3.400 | 3.070 | 3.140 | 429,510 | -0.14(-4.27%) |
Jul 02, 2010 | 3.380 | 3.520 | 3.180 | 3.280 | 275,442 | -0.09(-2.67%) |
Jul 01, 2010 | 3.240 | 3.370 | 3.030 | 3.370 | 524,101 | +0.19(+5.97%) |
Jun 30, 2010 | 3.310 | 3.430 | 3.120 | 3.180 | 383,982 | -0.12(-3.64%) |
Jun 29, 2010 | 3.500 | 3.500 | 3.250 | 3.300 | 773,852 | -0.46(-12.23%) |
Jun 25, 2010 | 3.600 | 3.820 | 3.550 | 3.760 | 6,925,716 | +0.12(+3.30%) |
Jun 24, 2010 | 3.940 | 3.940 | 3.550 | 3.640 | 659,858 | -0.24(-6.19%) |
Jun 23, 2010 | 3.500 | 3.940 | 3.500 | 3.880 | 820,869 | +0.43(+12.46%) |
Jun 22, 2010 | 3.400 | 3.590 | 3.150 | 3.450 | 925,683 | +0.03(+0.88%) |
Jun 21, 2010 | 4.640 | 4.640 | 3.350 | 3.420 | 2,859,287 | -1.43(-29.48%) |
Jun 18, 2010 | 4.780 | 4.920 | 4.710 | 4.850 | 205,200 | +0.04(+0.83%) |
Jun 17, 2010 | 4.720 | 4.810 | 4.510 | 4.810 | 231,192 | +0.06(+1.26%) |
Jun 16, 2010 | 4.920 | 4.960 | 4.660 | 4.750 | 295,327 | -0.18(-3.65%) |
Jun 15, 2010 | 4.880 | 4.930 | 4.800 | 4.930 | 212,851 | +0.14(+2.92%) |
Jun 14, 2010 | 4.740 | 4.850 | 4.690 | 4.790 | 261,537 | +0.13(+2.90%) |
Jun 11, 2010 | 4.440 | 4.680 | 4.350 | 4.655 | 297,031 | +0.28(+6.28%) |
Jun 10, 2010 | 4.270 | 4.470 | 4.250 | 4.380 | 347,305 | +0.13(+3.06%) |
Jun 09, 2010 | 4.430 | 4.680 | 4.210 | 4.250 | 430,019 | -0.20(-4.49%) |
Jun 08, 2010 | 4.800 | 4.840 | 4.360 | 4.450 | 483,112 | -0.33(-6.90%) |
Jun 07, 2010 | 5.050 | 5.120 | 4.660 | 4.780 | 958,047 | -0.24(-4.78%) |
Jun 04, 2010 | 5.140 | 5.140 | 4.930 | 5.020 | 585,856 | -0.09(-1.76%) |
Jun 03, 2010 | 5.150 | 5.150 | 5.000 | 5.110 | 417,686 | +0.01(+0.20%) |
Jun 02, 2010 | 4.950 | 5.100 | 4.900 | 5.100 | 418,943 | +0.16(+3.24%) |
Jun 01, 2010 | 5.130 | 5.150 | 4.930 | 4.940 | 285,598 | -0.11(-2.18%) |
May 28, 2010 | 5.010 | 5.130 | 4.980 | 5.050 | 758,795 | +0.04(+0.80%) |
May 27, 2010 | 5.000 | 5.020 | 4.880 | 5.010 | 3,910,028 | -0.57(-10.22%) |
May 26, 2010 | 5.700 | 5.780 | 5.460 | 5.580 | 565,624 | +0.00(+0.00%) |
May 25, 2010 | 5.670 | 5.680 | 5.390 | 5.580 | 356,770 | -0.27(-4.62%) |
May 24, 2010 | 5.700 | 5.910 | 5.630 | 5.850 | 494,596 | +0.21(+3.72%) |
May 21, 2010 | 5.220 | 5.800 | 5.050 | 5.640 | 610,614 | +0.50(+9.73%) |
May 20, 2010 | 5.370 | 5.680 | 5.120 | 5.140 | 391,563 | -0.54(-9.51%) |
May 19, 2010 | 5.780 | 5.840 | 5.540 | 5.680 | 303,759 | -0.15(-2.57%) |
May 18, 2010 | 6.010 | 6.010 | 5.770 | 5.830 | 274,639 | -0.11(-1.85%) |
May 17, 2010 | 6.025 | 6.025 | 5.580 | 5.940 | 263,964 | -0.05(-0.83%) |
May 14, 2010 | 6.180 | 6.180 | 5.911 | 5.990 | 329,962 | -0.10(-1.64%) |
May 13, 2010 | 6.100 | 6.240 | 6.000 | 6.090 | 295,335 | +0.11(+1.84%) |
May 12, 2010 | 6.100 | 6.170 | 5.916 | 5.980 | 352,196 | -0.02(-0.33%) |
May 11, 2010 | 6.200 | 6.300 | 5.770 | 6.000 | 385,964 | +0.10(+1.69%) |
May 10, 2010 | 5.920 | 5.950 | 5.730 | 5.900 | 289,470 | +0.28(+4.98%) |
May 07, 2010 | 5.600 | 5.890 | 5.250 | 5.620 | 603,349 | +0.03(+0.54%) |
May 06, 2010 | 6.050 | 6.120 | 3.910 | 5.590 | 759,698 | -0.50(-8.21%) |
May 05, 2010 | 5.980 | 6.240 | 5.880 | 6.090 | 483,771 | +0.04(+0.66%) |
May 04, 2010 | 6.000 | 6.100 | 5.850 | 6.050 | 348,772 | +0.01(+0.17%) |
May 03, 2010 | 6.300 | 6.300 | 5.860 | 6.040 | 469,847 | +0.12(+2.03%) |
Apr 30, 2010 | 5.970 | 5.970 | 5.610 | 5.920 | 498,915 | -0.03(-0.50%) |
Apr 29, 2010 | 5.880 | 6.020 | 5.800 | 5.950 | 335,011 | +0.05(+0.85%) |
Apr 28, 2010 | 5.970 | 6.020 | 5.710 | 5.900 | 435,119 | -0.09(-1.50%) |
Apr 27, 2010 | 6.040 | 6.070 | 5.750 | 5.990 | 472,787 | +0.02(+0.34%) |
Apr 26, 2010 | 5.970 | 6.150 | 5.880 | 5.970 | 853,802 | +0.05(+0.84%) |
Apr 23, 2010 | 5.920 | 5.970 | 5.800 | 5.920 | 240,632 | +0.09(+1.54%) |
Apr 22, 2010 | 5.790 | 5.850 | 5.650 | 5.830 | 534,958 | +0.10(+1.75%) |
Apr 21, 2010 | 5.720 | 5.760 | 5.630 | 5.730 | 497,760 | +0.05(+0.88%) |
Apr 20, 2010 | 5.600 | 5.680 | 5.500 | 5.680 | 403,988 | +0.14(+2.53%) |
Apr 19, 2010 | 5.210 | 5.600 | 5.210 | 5.540 | 448,492 | +0.25(+4.73%) |
Apr 16, 2010 | 5.270 | 5.450 | 4.931 | 5.290 | 540,618 | -0.03(-0.56%) |
Apr 15, 2010 | 5.660 | 5.750 | 5.170 | 5.320 | 457,514 | -0.38(-6.67%) |
Apr 14, 2010 | 5.520 | 5.750 | 5.340 | 5.700 | 667,056 | +0.15(+2.70%) |
Apr 13, 2010 | 5.650 | 5.670 | 5.280 | 5.550 | 350,441 | -0.14(-2.46%) |
Apr 12, 2010 | 5.580 | 5.770 | 5.500 | 5.690 | 384,256 | +0.12(+2.15%) |
Apr 09, 2010 | 5.460 | 5.650 | 5.340 | 5.570 | 467,351 | +0.07(+1.27%) |
Apr 08, 2010 | 5.430 | 5.600 | 5.150 | 5.500 | 823,128 | +0.08(+1.48%) |
Apr 07, 2010 | 5.340 | 5.450 | 5.230 | 5.420 | 549,871 | +0.03(+0.56%) |
Apr 06, 2010 | 5.080 | 5.400 | 5.080 | 5.390 | 400,516 | +0.27(+5.27%) |
Apr 05, 2010 | 5.370 | 5.380 | 5.070 | 5.120 | 635,171 | -0.24(-4.48%) |
Apr 01, 2010 | 5.180 | 5.360 | 5.360 | 5.360 | 609,600 | +0.28(+5.51%) |
Mar 31, 2010 | 5.050 | 5.170 | 5.000 | 5.080 | 617,365 | -0.01(-0.20%) |
Mar 30, 2010 | 4.900 | 5.100 | 4.840 | 5.090 | 838,933 | +0.20(+4.09%) |
Mar 29, 2010 | 4.670 | 4.900 | 4.600 | 4.890 | 975,677 | +0.25(+5.39%) |
Mar 26, 2010 | 4.770 | 4.820 | 4.530 | 4.640 | 1,653,434 | -0.06(-1.28%) |
Mar 25, 2010 | 4.550 | 4.800 | 4.500 | 4.700 | 1,193,643 | +0.15(+3.30%) |
Mar 24, 2010 | 4.470 | 4.650 | 4.450 | 4.550 | 1,098,617 | +0.08(+1.79%) |
Mar 23, 2010 | 4.370 | 4.470 | 4.150 | 4.470 | 607,473 | +0.17(+3.95%) |
Mar 22, 2010 | 4.100 | 4.330 | 4.020 | 4.300 | 652,474 | +0.23(+5.65%) |
Mar 19, 2010 | 3.850 | 4.070 | 3.790 | 4.070 | 938,435 | +0.22(+5.71%) |
Mar 18, 2010 | 3.880 | 3.890 | 3.730 | 3.850 | 119,998 | -0.03(-0.77%) |
Mar 17, 2010 | 3.750 | 3.900 | 3.730 | 3.880 | 266,937 | +0.12(+3.19%) |
Mar 16, 2010 | 3.760 | 3.850 | 3.700 | 3.760 | 217,377 | -0.02(-0.53%) |
Mar 15, 2010 | 3.790 | 3.850 | 3.580 | 3.780 | 423,541 | +0.09(+2.44%) |
Mar 12, 2010 | 3.740 | 3.750 | 3.620 | 3.690 | 124,924 | -0.04(-1.07%) |
Mar 11, 2010 | 3.770 | 3.820 | 3.690 | 3.730 | 108,528 | -0.11(-2.86%) |
Mar 10, 2010 | 3.800 | 3.850 | 3.540 | 3.840 | 212,253 | +0.04(+1.05%) |
Mar 09, 2010 | 3.830 | 3.830 | 3.600 | 3.800 | 234,258 | +0.08(+2.15%) |
Mar 08, 2010 | 3.870 | 3.870 | 3.680 | 3.720 | 267,621 | +0.02(+0.54%) |
Mar 05, 2010 | 3.730 | 3.800 | 3.600 | 3.700 | 535,449 | +0.00(+0.00%) |
Mar 04, 2010 | 3.560 | 3.700 | 3.540 | 3.700 | 270,735 | +0.17(+4.82%) |
Mar 03, 2010 | 3.400 | 3.530 | 3.360 | 3.530 | 200,701 | +0.10(+2.92%) |
Mar 02, 2010 | 3.330 | 3.475 | 3.250 | 3.430 | 310,428 | +0.11(+3.31%) |
Mar 01, 2010 | 3.350 | 3.390 | 3.240 | 3.320 | 299,932 | -0.01(-0.30%) |
Feb 26, 2010 | 3.350 | 3.350 | 3.230 | 3.330 | 134,723 | -0.02(-0.60%) |
Feb 25, 2010 | 3.260 | 3.350 | 3.160 | 3.350 | 293,032 | +0.10(+3.08%) |
Feb 24, 2010 | 3.170 | 3.280 | 3.160 | 3.250 | 140,437 | +0.05(+1.56%) |
Feb 23, 2010 | 3.200 | 3.250 | 3.160 | 3.200 | 84,826 | -0.02(-0.62%) |
Feb 22, 2010 | 3.240 | 3.310 | 3.210 | 3.220 | 89,175 | -0.05(-1.53%) |
Feb 19, 2010 | 3.320 | 3.380 | 3.130 | 3.270 | 337,198 | -0.08(-2.39%) |
Feb 18, 2010 | 3.170 | 3.400 | 3.130 | 3.350 | 518,140 | +0.20(+6.35%) |
Feb 17, 2010 | 3.140 | 3.180 | 3.080 | 3.150 | 55,070 | -0.03(-0.94%) |
Feb 16, 2010 | 3.100 | 3.180 | 3.090 | 3.180 | 87,830 | +0.08(+2.58%) |
Feb 12, 2010 | 3.020 | 3.100 | 3.100 | 3.100 | 56,200 | +0.01(+0.32%) |
Feb 11, 2010 | 3.040 | 3.100 | 2.900 | 3.090 | 48,006 | +0.02(+0.65%) |
Feb 10, 2010 | 3.090 | 3.100 | 2.920 | 3.070 | 56,483 | -0.02(-0.65%) |
Feb 09, 2010 | 3.090 | 3.100 | 3.000 | 3.090 | 57,291 | +0.01(+0.32%) |
Feb 08, 2010 | 3.100 | 3.150 | 3.000 | 3.080 | 52,627 | -0.02(-0.65%) |
Feb 05, 2010 | 3.060 | 3.120 | 2.970 | 3.100 | 61,477 | +0.01(+0.32%) |
Feb 04, 2010 | 3.120 | 3.190 | 3.050 | 3.090 | 55,400 | -0.06(-1.90%) |
Feb 03, 2010 | 3.120 | 3.220 | 3.110 | 3.150 | 182,618 | +0.02(+0.64%) |
Feb 02, 2010 | 3.100 | 3.180 | 3.040 | 3.130 | 72,551 | -0.01(-0.32%) |
Feb 01, 2010 | 3.190 | 3.190 | 3.040 | 3.140 | 173,495 | +0.01(+0.32%) |
Jan 29, 2010 | 3.050 | 3.140 | 3.000 | 3.130 | 229,383 | +0.09(+2.96%) |
Jan 28, 2010 | 3.090 | 3.090 | 2.890 | 3.040 | 219,988 | +0.13(+4.47%) |
Jan 27, 2010 | 3.040 | 3.040 | 2.720 | 2.910 | 254,767 | -0.14(-4.59%) |
Jan 26, 2010 | 3.100 | 3.110 | 3.030 | 3.050 | 156,184 | +0.00(+0.00%) |
Jan 25, 2010 | 3.020 | 3.060 | 2.900 | 3.050 | 187,302 | +0.01(+0.33%) |
Jan 22, 2010 | 3.010 | 3.060 | 2.920 | 3.040 | 93,416 | -0.01(-0.33%) |
Jan 21, 2010 | 3.100 | 3.130 | 3.000 | 3.050 | 202,008 | -0.01(-0.33%) |
Jan 20, 2010 | 3.050 | 3.100 | 3.020 | 3.060 | 104,746 | -0.01(-0.33%) |
Jan 19, 2010 | 3.080 | 3.120 | 2.950 | 3.070 | 153,059 | -0.01(-0.32%) |
Jan 15, 2010 | 3.130 | 3.080 | 3.080 | 3.080 | 153,500 | -0.03(-0.96%) |
Jan 14, 2010 | 3.120 | 3.130 | 3.060 | 3.110 | 103,731 | +0.01(+0.32%) |
Jan 13, 2010 | 3.100 | 3.145 | 3.070 | 3.100 | 142,432 | +0.00(+0.00%) |
Jan 12, 2010 | 3.190 | 3.200 | 3.080 | 3.100 | 143,841 | -0.09(-2.82%) |
Jan 11, 2010 | 3.170 | 3.250 | 3.070 | 3.190 | 315,629 | +0.09(+2.90%) |
Jan 08, 2010 | 3.050 | 3.130 | 3.020 | 3.100 | 132,658 | +0.06(+1.97%) |
Jan 07, 2010 | 3.080 | 3.080 | 2.960 | 3.040 | 91,493 | -0.04(-1.30%) |
Jan 06, 2010 | 3.080 | 3.140 | 3.010 | 3.080 | 249,147 | +0.03(+0.98%) |
Jan 05, 2010 | 2.970 | 3.060 | 2.890 | 3.050 | 295,070 | +0.10(+3.39%) |
Jan 04, 2010 | 3.000 | 3.000 | 2.800 | 2.950 | 276,135 | -0.01(-0.34%) |
Dec 31, 2009 | 2.880 | 2.960 | 2.960 | 2.960 | 137,000 | +0.11(+3.86%) |
Dec 30, 2009 | 2.860 | 2.860 | 2.790 | 2.850 | 154,513 | +0.02(+0.71%) |
Dec 29, 2009 | 2.800 | 2.920 | 2.750 | 2.830 | 250,964 | +0.01(+0.35%) |
Dec 28, 2009 | 2.770 | 2.840 | 2.670 | 2.820 | 280,194 | +0.02(+0.71%) |
Dec 24, 2009 | 2.810 | 2.810 | 2.770 | 2.800 | 25,842 | +0.00(+0.00%) |
Dec 23, 2009 | 2.800 | 2.830 | 2.720 | 2.800 | 63,806 | +0.00(+0.00%) |
Dec 22, 2009 | 2.770 | 2.830 | 2.700 | 2.800 | 228,078 | +0.02(+0.72%) |
Dec 21, 2009 | 2.840 | 2.870 | 2.750 | 2.780 | 179,985 | -0.04(-1.42%) |
Dec 18, 2009 | 2.810 | 2.870 | 2.760 | 2.820 | 211,507 | +0.00(+0.00%) |
Dec 17, 2009 | 2.970 | 2.970 | 2.790 | 2.820 | 319,702 | -0.15(-5.05%) |
Dec 16, 2009 | 3.040 | 3.040 | 2.920 | 2.970 | 128,360 | -0.02(-0.67%) |
Dec 15, 2009 | 3.050 | 3.200 | 2.970 | 2.990 | 287,311 | -0.05(-1.64%) |
Dec 14, 2009 | 3.060 | 3.140 | 2.972 | 3.040 | 226,572 | -0.05(-1.62%) |
Dec 11, 2009 | 3.130 | 3.130 | 2.950 | 3.090 | 184,872 | +0.07(+2.32%) |
Dec 10, 2009 | 3.180 | 3.180 | 2.950 | 3.020 | 188,077 | -0.10(-3.21%) |
Dec 09, 2009 | 3.070 | 3.140 | 3.060 | 3.120 | 109,393 | +0.07(+2.30%) |
Dec 08, 2009 | 3.200 | 3.220 | 3.010 | 3.050 | 262,898 | -0.13(-4.09%) |
Dec 07, 2009 | 3.040 | 3.240 | 2.870 | 3.180 | 471,956 | +0.22(+7.43%) |
Dec 04, 2009 | 3.250 | 3.250 | 2.900 | 2.960 | 2,613,464 | -0.70(-19.13%) |
Dec 03, 2009 | 3.680 | 3.710 | 3.590 | 3.660 | 52,455 | -0.06(-1.61%) |
Dec 02, 2009 | 3.800 | 3.840 | 3.520 | 3.720 | 86,666 | -0.07(-1.85%) |
Dec 01, 2009 | 3.900 | 3.940 | 3.630 | 3.790 | 114,692 | -0.12(-3.07%) |
Nov 30, 2009 | 3.920 | 3.950 | 3.620 | 3.910 | 131,263 | +0.03(+0.77%) |
Nov 27, 2009 | 3.940 | 4.000 | 3.720 | 3.880 | 138,130 | -0.07(-1.77%) |
Nov 25, 2009 | 3.670 | 3.950 | 3.660 | 3.950 | 170,000 | +0.28(+7.63%) |
Nov 24, 2009 | 3.450 | 3.690 | 3.400 | 3.670 | 162,001 | +0.14(+3.97%) |
Nov 23, 2009 | 3.600 | 3.750 | 3.360 | 3.530 | 154,835 | -0.07(-1.94%) |
Nov 20, 2009 | 3.390 | 3.680 | 3.330 | 3.600 | 277,730 | +0.16(+4.65%) |
Nov 19, 2009 | 3.630 | 3.630 | 3.310 | 3.440 | 116,731 | -0.03(-0.86%) |
Nov 18, 2009 | 3.600 | 3.700 | 3.320 | 3.470 | 161,327 | -0.13(-3.61%) |
Nov 17, 2009 | 3.390 | 3.630 | 3.350 | 3.600 | 91,109 | +0.15(+4.35%) |
Nov 16, 2009 | 3.600 | 3.680 | 3.400 | 3.450 | 181,137 | -0.14(-3.90%) |
Nov 13, 2009 | 3.530 | 3.650 | 3.280 | 3.590 | 189,879 | -0.01(-0.28%) |
Nov 12, 2009 | 3.700 | 3.740 | 3.520 | 3.600 | 147,873 | -0.14(-3.74%) |
Nov 11, 2009 | 3.870 | 3.870 | 3.590 | 3.740 | 136,008 | -0.05(-1.32%) |
Nov 10, 2009 | 3.800 | 3.950 | 3.700 | 3.790 | 335,691 | +0.04(+1.07%) |
Nov 09, 2009 | 3.600 | 3.820 | 3.450 | 3.750 | 587,359 | +0.31(+9.01%) |
Nov 06, 2009 | 3.360 | 3.600 | 3.200 | 3.440 | 682,488 | +0.37(+12.05%) |
Nov 05, 2009 | 3.000 | 3.140 | 3.000 | 3.070 | 103,693 | +0.13(+4.42%) |
Nov 04, 2009 | 3.240 | 3.240 | 2.930 | 2.940 | 233,944 | -0.21(-6.67%) |
Nov 03, 2009 | 3.050 | 3.190 | 2.990 | 3.150 | 91,558 | +0.06(+1.94%) |