Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 4.826 | 4.878 | 4.643 | 4.730 | 2,431,845 | -0.17(-3.37%) |
Nov 29, 2010 | 4.791 | 4.947 | 4.721 | 4.895 | 1,698,274 | +0.11(+2.36%) |
Nov 26, 2010 | 4.817 | 4.895 | 4.782 | 4.782 | 601,610 | -0.04(-0.90%) |
Nov 24, 2010 | 4.756 | 4.826 | 4.826 | 4.826 | 2,683,914 | +0.14(+2.97%) |
Nov 23, 2010 | 4.799 | 4.834 | 4.643 | 4.686 | 2,259,946 | -0.18(-3.75%) |
Nov 22, 2010 | 4.895 | 5.112 | 4.713 | 4.869 | 2,561,622 | +0.23(+4.87%) |
Nov 19, 2010 | 4.365 | 4.713 | 4.356 | 4.643 | 1,402,587 | +0.29(+6.59%) |
Nov 18, 2010 | 4.565 | 4.643 | 4.156 | 4.356 | 2,793,313 | -0.15(-3.28%) |
Nov 17, 2010 | 4.513 | 4.582 | 4.399 | 4.504 | 780,385 | +0.01(+0.19%) |
Nov 16, 2010 | 4.713 | 4.739 | 4.478 | 4.495 | 1,474,894 | -0.28(-5.83%) |
Nov 15, 2010 | 4.739 | 4.852 | 4.637 | 4.773 | 981,390 | +0.09(+1.86%) |
Nov 12, 2010 | 4.834 | 4.947 | 4.669 | 4.686 | 2,363,090 | -0.20(-4.09%) |
Nov 11, 2010 | 4.426 | 4.982 | 4.426 | 4.886 | 3,926,823 | +0.37(+8.29%) |
Nov 10, 2010 | 4.686 | 4.686 | 4.469 | 4.513 | 1,766,354 | -0.04(-0.95%) |
Nov 09, 2010 | 4.817 | 4.834 | 4.547 | 4.556 | 1,688,657 | -0.29(-5.92%) |
Nov 08, 2010 | 4.860 | 4.886 | 4.730 | 4.843 | 2,113,789 | -0.10(-1.94%) |
Nov 05, 2010 | 4.782 | 5.173 | 4.721 | 4.939 | 2,674,804 | +0.08(+1.61%) |
Nov 04, 2010 | 4.547 | 4.912 | 4.486 | 4.860 | 4,819,953 | +0.36(+7.92%) |
Nov 03, 2010 | 4.226 | 4.782 | 4.226 | 4.504 | 4,727,190 | +0.23(+5.28%) |
Nov 02, 2010 | 3.869 | 4.347 | 3.826 | 4.278 | 3,916,414 | +0.47(+12.33%) |
Nov 01, 2010 | 3.921 | 3.965 | 3.704 | 3.808 | 1,967,411 | -0.17(-4.16%) |
Oct 29, 2010 | 3.487 | 4.060 | 3.417 | 3.973 | 4,985,815 | +0.43(+12.28%) |
Oct 28, 2010 | 3.278 | 3.565 | 3.191 | 3.539 | 10,863,041 | +0.56(+18.66%) |
Oct 27, 2010 | 2.965 | 3.061 | 2.956 | 2.982 | 887,570 | -0.07(-2.28%) |
Oct 25, 2010 | 3.017 | 3.061 | 2.913 | 3.052 | 1,183,938 | +0.08(+2.63%) |
Oct 22, 2010 | 2.774 | 2.982 | 2.748 | 2.974 | 1,138,994 | +0.22(+7.89%) |
Oct 21, 2010 | 2.800 | 2.861 | 2.739 | 2.756 | 563,526 | -0.03(-0.94%) |
Oct 20, 2010 | 2.721 | 2.791 | 2.643 | 2.782 | 1,642,434 | +0.10(+3.56%) |
Oct 19, 2010 | 2.730 | 2.808 | 2.669 | 2.687 | 1,157,323 | -0.10(-3.44%) |
Oct 18, 2010 | 2.739 | 2.843 | 2.721 | 2.782 | 864,269 | +0.04(+1.59%) |
Oct 15, 2010 | 2.834 | 2.869 | 2.730 | 2.739 | 826,175 | -0.06(-2.17%) |
Oct 14, 2010 | 2.730 | 2.852 | 2.730 | 2.800 | 707,685 | +0.05(+1.90%) |
Oct 13, 2010 | 2.782 | 2.808 | 2.713 | 2.748 | 1,326,172 | -0.02(-0.63%) |
Oct 12, 2010 | 2.765 | 2.817 | 2.721 | 2.765 | 1,443,706 | -0.03(-0.93%) |
Oct 11, 2010 | 2.887 | 2.913 | 2.748 | 2.791 | 1,081,552 | -0.10(-3.60%) |
Oct 08, 2010 | 2.895 | 2.921 | 2.774 | 2.895 | 1,009,678 | -0.02(-0.60%) |
Oct 07, 2010 | 2.913 | 2.956 | 2.869 | 2.913 | 3,437,736 | +0.03(+0.90%) |
Oct 06, 2010 | 2.826 | 2.895 | 2.800 | 2.887 | 1,395,076 | +0.05(+1.84%) |
Oct 05, 2010 | 2.652 | 2.834 | 2.600 | 2.834 | 2,287,531 | +0.17(+6.54%) |
Oct 04, 2010 | 2.617 | 2.678 | 2.617 | 2.661 | 1,402,865 | +0.00(+0.00%) |
Oct 01, 2010 | 2.661 | 2.711 | 2.608 | 2.661 | 1,516,056 | +0.01(+0.33%) |
Sep 30, 2010 | 2.756 | 2.808 | 2.548 | 2.652 | 3,557 | -0.06(-2.24%) |
Sep 29, 2010 | 2.695 | 2.748 | 2.574 | 2.713 | 2,938,227 | +0.01(+0.32%) |
Sep 28, 2010 | 2.704 | 2.791 | 2.591 | 2.704 | 21,616 | -0.04(-1.58%) |
Sep 27, 2010 | 2.887 | 2.887 | 2.721 | 2.748 | 1,493,177 | -0.15(-5.11%) |
Sep 24, 2010 | 2.721 | 2.913 | 2.687 | 2.895 | 2,767,645 | +0.22(+8.12%) |
Sep 23, 2010 | 2.478 | 3.000 | 2.348 | 2.678 | 4,157 | +0.11(+4.41%) |
Sep 22, 2010 | 2.748 | 2.869 | 2.426 | 2.565 | 21,918,130 | -0.46(-15.23%) |
Sep 21, 2010 | 3.478 | 3.521 | 2.504 | 3.026 | 11,254 | -0.46(-13.22%) |
Sep 20, 2010 | 3.339 | 3.495 | 3.269 | 3.487 | 1,214,887 | +0.15(+4.43%) |
Sep 17, 2010 | 3.339 | 3.478 | 3.287 | 3.339 | 1,342,331 | -0.05(-1.54%) |
Sep 15, 2010 | 3.426 | 3.434 | 3.234 | 3.391 | 2,250,585 | -0.06(-1.76%) |
Sep 14, 2010 | 3.495 | 3.539 | 3.400 | 3.452 | 649,963 | -0.05(-1.49%) |
Sep 13, 2010 | 3.521 | 3.547 | 3.374 | 3.504 | 960,480 | +0.00(+0.00%) |
Sep 10, 2010 | 3.556 | 3.600 | 3.434 | 3.504 | 781,885 | -0.04(-1.23%) |
Sep 09, 2010 | 3.600 | 3.617 | 3.513 | 3.547 | 808,437 | +0.03(+0.74%) |
Sep 08, 2010 | 3.243 | 3.617 | 3.200 | 3.521 | 2,193,300 | +0.29(+8.87%) |
Sep 07, 2010 | 3.391 | 3.417 | 3.200 | 3.234 | 3,382 | -0.19(-5.58%) |
Sep 03, 2010 | 3.391 | 3.452 | 3.313 | 3.426 | 781,579 | +0.09(+2.60%) |
Sep 02, 2010 | 3.208 | 3.400 | 3.174 | 3.339 | 1,682 | +0.12(+3.78%) |
Sep 01, 2010 | 3.121 | 3.260 | 3.034 | 3.217 | 1,268,468 | +0.17(+5.71%) |
Aug 31, 2010 | 3.034 | 3.156 | 3.008 | 3.043 | 14,606 | -0.04(-1.41%) |
Aug 30, 2010 | 3.200 | 3.200 | 2.991 | 3.087 | 1,222,485 | -0.03(-0.84%) |
Aug 27, 2010 | 3.174 | 3.182 | 3.052 | 3.113 | 649,657 | +0.00(+0.00%) |
Aug 26, 2010 | 3.234 | 3.243 | 3.095 | 3.113 | 2,369 | -0.06(-1.92%) |
Aug 25, 2010 | 3.165 | 3.243 | 3.130 | 3.174 | 2,346 | -0.04(-1.35%) |
Aug 24, 2010 | 3.026 | 3.252 | 3.000 | 3.217 | 9,532 | +0.11(+3.64%) |
Aug 23, 2010 | 3.304 | 3.304 | 3.069 | 3.104 | 1,339,070 | -0.19(-5.80%) |
Aug 20, 2010 | 3.182 | 3.295 | 3.156 | 3.295 | 1,155,743 | +0.03(+1.07%) |
Aug 19, 2010 | 3.287 | 3.321 | 3.226 | 3.260 | 8,194 | -0.03(-1.06%) |
Aug 18, 2010 | 3.313 | 3.330 | 3.260 | 3.295 | 36,470 | -0.02(-0.52%) |
Aug 17, 2010 | 3.278 | 3.356 | 3.269 | 3.313 | 5,657 | +0.04(+1.33%) |
Aug 16, 2010 | 3.174 | 3.417 | 3.174 | 3.269 | 1,473,413 | +0.07(+2.17%) |
Aug 13, 2010 | 3.200 | 3.304 | 3.165 | 3.200 | 1,701,200 | -0.01(-0.27%) |
Aug 12, 2010 | 3.304 | 3.365 | 3.169 | 3.208 | 2,145,303 | -0.16(-4.65%) |
Aug 11, 2010 | 3.539 | 3.574 | 3.356 | 3.365 | 2,271,661 | -0.29(-7.86%) |
Aug 10, 2010 | 3.652 | 3.678 | 3.574 | 3.652 | 8,050 | -0.06(-1.64%) |
Aug 09, 2010 | 3.747 | 3.799 | 3.669 | 3.713 | 1,066,448 | +0.00(+0.00%) |
Aug 06, 2010 | 3.713 | 3.826 | 3.643 | 3.713 | 1,426,895 | -0.05(-1.39%) |
Aug 05, 2010 | 3.860 | 3.886 | 3.765 | 3.765 | 1,206,416 | -0.14(-3.56%) |
Aug 04, 2010 | 3.913 | 3.956 | 3.756 | 3.904 | 1,751,776 | +0.03(+0.90%) |
Aug 03, 2010 | 4.269 | 4.399 | 3.834 | 3.869 | 2,185 | -0.67(-14.75%) |
Aug 02, 2010 | 4.547 | 4.565 | 4.347 | 4.539 | 1,774,840 | +0.12(+2.76%) |
Jul 30, 2010 | 4.417 | 4.426 | 3.965 | 4.417 | 1,552,585 | +0.28(+6.72%) |
Jul 29, 2010 | 4.104 | 4.217 | 4.043 | 4.139 | 1,258,725 | +0.07(+1.71%) |
Jul 28, 2010 | 4.069 | 4.213 | 4.052 | 4.069 | 3,805 | -0.09(-2.09%) |
Jul 27, 2010 | 4.408 | 4.460 | 4.043 | 4.156 | 1,450,929 | -0.17(-4.02%) |
Jul 26, 2010 | 3.878 | 4.408 | 3.878 | 4.330 | 2,065,970 | +0.43(+10.91%) |
Jul 23, 2010 | 3.634 | 3.913 | 3.591 | 3.904 | 1,288,386 | +0.25(+6.90%) |
Jul 22, 2010 | 3.504 | 3.695 | 3.460 | 3.652 | 1,126,335 | +0.22(+6.33%) |
Jul 21, 2010 | 3.591 | 3.634 | 3.426 | 3.434 | 970,427 | -0.10(-2.95%) |
Jul 20, 2010 | 3.521 | 3.565 | 3.404 | 3.539 | 1,731,788 | -0.02(-0.49%) |
Jul 19, 2010 | 3.539 | 3.660 | 3.530 | 3.556 | 1,480,512 | +0.02(+0.49%) |
Jul 16, 2010 | 3.539 | 3.739 | 3.495 | 3.539 | 1,572,679 | -0.25(-6.65%) |
Jul 15, 2010 | 3.895 | 3.947 | 3.617 | 3.791 | 1,659,399 | -0.10(-2.68%) |
Jul 14, 2010 | 3.895 | 4.052 | 3.782 | 3.895 | 1,453,855 | -0.02(-0.44%) |
Jul 13, 2010 | 3.913 | 3.982 | 3.687 | 3.913 | 9,303 | +0.28(+7.66%) |
Jul 12, 2010 | 3.739 | 3.773 | 3.600 | 3.634 | 1,092,417 | -0.11(-3.02%) |
Jul 09, 2010 | 3.747 | 3.756 | 3.608 | 3.747 | 1,056,478 | +0.07(+1.89%) |
Jul 08, 2010 | 3.678 | 3.963 | 3.626 | 3.678 | 2,603,648 | -0.18(-4.73%) |
Jul 07, 2010 | 3.521 | 3.904 | 3.487 | 3.860 | 17,760 | +0.35(+9.90%) |
Jul 06, 2010 | 3.513 | 3.843 | 3.487 | 3.513 | 5,802 | -0.12(-3.35%) |
Jul 02, 2010 | 3.634 | 3.869 | 3.582 | 3.634 | 1,453,288 | -0.12(-3.24%) |
Jul 01, 2010 | 3.817 | 3.921 | 3.687 | 3.756 | 29,753 | -0.12(-3.14%) |
Jun 30, 2010 | 3.878 | 4.147 | 3.765 | 3.878 | 42,772 | -0.21(-5.11%) |
Jun 29, 2010 | 4.582 | 4.599 | 4.017 | 4.086 | 29,098 | -0.60(-12.80%) |
Jun 25, 2010 | 4.686 | 4.704 | 4.469 | 4.686 | 3,424,466 | +0.10(+2.28%) |
Jun 24, 2010 | 4.582 | 4.782 | 4.556 | 4.582 | 3,092,393 | -0.23(-4.87%) |
Jun 23, 2010 | 4.773 | 4.869 | 4.643 | 4.817 | 1,448,324 | +0.03(+0.54%) |
Jun 22, 2010 | 4.791 | 4.904 | 4.747 | 4.791 | 20,797 | +0.01(+0.18%) |
Jun 21, 2010 | 4.773 | 4.852 | 4.695 | 4.782 | 1,438,403 | +0.10(+2.23%) |
Jun 18, 2010 | 4.678 | 4.721 | 4.573 | 4.678 | 1,328,452 | +0.09(+1.89%) |
Jun 17, 2010 | 4.591 | 4.713 | 4.521 | 4.591 | 539 | -0.12(-2.58%) |
Jun 16, 2010 | 4.791 | 4.834 | 4.643 | 4.713 | 1,126,384 | -0.14(-2.87%) |
Jun 15, 2010 | 4.852 | 4.904 | 4.721 | 4.852 | 4,828 | +0.10(+2.20%) |
Jun 14, 2010 | 4.695 | 4.834 | 4.617 | 4.747 | 1,256,562 | +0.11(+2.44%) |
Jun 11, 2010 | 4.408 | 4.643 | 4.408 | 4.634 | 1,411,949 | +0.06(+1.33%) |
Jun 10, 2010 | 4.573 | 4.634 | 4.434 | 4.573 | 32,857 | +0.13(+2.94%) |
Jun 09, 2010 | 4.573 | 4.652 | 4.391 | 4.443 | 2,243,516 | -0.03(-0.58%) |
Jun 08, 2010 | 4.513 | 4.678 | 4.252 | 4.469 | 3,127,034 | -0.06(-1.34%) |
Jun 07, 2010 | 4.686 | 4.730 | 4.469 | 4.530 | 3,016,320 | -0.17(-3.52%) |
Jun 04, 2010 | 4.695 | 4.878 | 4.652 | 4.695 | 2,994,964 | -0.25(-5.10%) |
Jun 03, 2010 | 4.947 | 5.173 | 4.921 | 4.947 | 2,001,108 | -0.14(-2.73%) |
Jun 02, 2010 | 5.086 | 5.112 | 4.947 | 5.086 | 1,069,916 | +0.08(+1.56%) |
Jun 01, 2010 | 5.008 | 5.347 | 4.999 | 5.008 | 3,916 | -0.27(-5.11%) |
May 28, 2010 | 5.278 | 5.469 | 5.252 | 5.278 | 1,659,656 | -0.11(-2.10%) |
May 27, 2010 | 5.391 | 5.460 | 5.278 | 5.391 | 3,611,758 | +0.25(+4.91%) |
May 26, 2010 | 5.139 | 5.408 | 5.043 | 5.139 | 12,381 | +0.15(+2.96%) |
May 25, 2010 | 4.721 | 5.059 | 4.660 | 4.991 | 2,545,718 | +0.06(+1.23%) |
May 24, 2010 | 5.017 | 5.208 | 4.930 | 4.930 | 1,614,374 | -0.07(-1.39%) |
May 21, 2010 | 4.808 | 5.173 | 4.713 | 4.999 | 2,156,964 | +0.07(+1.41%) |
May 20, 2010 | 4.808 | 5.060 | 4.782 | 4.930 | 1,955 | -0.31(-5.97%) |
May 19, 2010 | 5.260 | 5.425 | 4.939 | 5.243 | 2,694,547 | -0.10(-1.95%) |
May 18, 2010 | 5.469 | 5.686 | 5.243 | 5.347 | 17,762 | -0.01(-0.16%) |
May 17, 2010 | 5.460 | 5.538 | 5.095 | 5.356 | 3,115,737 | -0.12(-2.22%) |
May 14, 2010 | 5.478 | 5.730 | 5.191 | 5.478 | 2,798,458 | -0.20(-3.52%) |
May 13, 2010 | 5.834 | 5.912 | 5.617 | 5.678 | 1,616,192 | -0.17(-2.97%) |
May 12, 2010 | 5.678 | 5.878 | 5.643 | 5.851 | 1,555,646 | +0.22(+3.86%) |
May 11, 2010 | 5.869 | 5.908 | 5.582 | 5.634 | 27,072 | -0.13(-2.26%) |
May 10, 2010 | 5.878 | 5.912 | 5.625 | 5.765 | 3,503,890 | +0.38(+7.11%) |
May 07, 2010 | 6.086 | 6.208 | 5.086 | 5.382 | 7,043,840 | +0.27(+5.27%) |
May 06, 2010 | 6.347 | 6.582 | 4.469 | 5.112 | 10,177,507 | -1.04(-16.95%) |
May 05, 2010 | 6.364 | 6.799 | 6.112 | 6.156 | 4,633,784 | -0.23(-3.54%) |
May 04, 2010 | 6.060 | 6.738 | 6.043 | 6.382 | 7,666,958 | +0.30(+5.01%) |
May 03, 2010 | 5.825 | 6.156 | 5.799 | 6.078 | 3,226,737 | +0.24(+4.17%) |
Apr 30, 2010 | 5.678 | 5.982 | 5.399 | 5.834 | 6,055,532 | +0.18(+3.23%) |
Apr 29, 2010 | 5.504 | 5.782 | 5.434 | 5.652 | 10,704,974 | +0.70(+14.04%) |
Apr 28, 2010 | 5.034 | 5.095 | 4.869 | 4.956 | 3,187,755 | +0.01(+0.18%) |
Apr 27, 2010 | 5.217 | 5.303 | 4.912 | 4.947 | 2,711,639 | -0.35(-6.57%) |
Apr 26, 2010 | 5.252 | 5.347 | 5.182 | 5.295 | 3,565,132 | +0.06(+1.16%) |
Apr 23, 2010 | 5.165 | 5.278 | 5.139 | 5.234 | 2,945,042 | +0.09(+1.69%) |
Apr 22, 2010 | 4.947 | 5.191 | 4.756 | 5.147 | 3,311,353 | +0.15(+2.96%) |
Apr 21, 2010 | 5.182 | 5.347 | 4.939 | 4.999 | 690 | -0.16(-3.04%) |
Apr 20, 2010 | 5.078 | 5.208 | 4.982 | 5.156 | 2,692,838 | +0.12(+2.42%) |
Apr 19, 2010 | 5.225 | 5.452 | 4.938 | 5.034 | 3,684,274 | -0.29(-5.39%) |
Apr 16, 2010 | 5.730 | 5.834 | 5.278 | 5.321 | 3,835,772 | -0.39(-6.85%) |
Apr 15, 2010 | 5.565 | 5.712 | 5.495 | 5.712 | 2,637,910 | +0.09(+1.55%) |
Apr 14, 2010 | 5.399 | 5.756 | 5.399 | 5.625 | 4,995,764 | +0.28(+5.20%) |
Apr 13, 2010 | 5.095 | 5.417 | 4.930 | 5.347 | 4,026,103 | +0.23(+4.59%) |
Apr 12, 2010 | 4.921 | 5.130 | 4.886 | 5.112 | 2,677,880 | +0.23(+4.63%) |
Apr 09, 2010 | 4.686 | 4.904 | 4.626 | 4.886 | 2,861,905 | +0.35(+7.66%) |
Apr 08, 2010 | 4.226 | 4.747 | 4.226 | 4.539 | 3,909,111 | +0.30(+6.97%) |
Apr 07, 2010 | 4.130 | 4.321 | 4.060 | 4.243 | 4,115,408 | +0.18(+4.50%) |
Apr 06, 2010 | 4.121 | 4.139 | 3.521 | 4.060 | 4,982,303 | -0.11(-2.71%) |
Apr 05, 2010 | 4.113 | 4.260 | 4.113 | 4.173 | 1,733,514 | +0.07(+1.69%) |
Apr 01, 2010 | 4.017 | 4.104 | 4.104 | 4.104 | 1,849,070 | +0.11(+2.83%) |
Mar 31, 2010 | 3.921 | 4.026 | 3.904 | 3.991 | 1,581,139 | +0.08(+2.00%) |
Mar 30, 2010 | 4.156 | 4.156 | 3.878 | 3.913 | 1,515,785 | -0.18(-4.46%) |
Mar 29, 2010 | 4.339 | 4.339 | 4.000 | 4.095 | 1,586,234 | -0.02(-0.42%) |
Mar 26, 2010 | 4.113 | 4.304 | 4.078 | 4.113 | 1,675,443 | +0.04(+1.07%) |
Mar 25, 2010 | 4.243 | 4.295 | 4.052 | 4.069 | 1,381,240 | -0.17(-3.90%) |
Mar 24, 2010 | 4.330 | 4.365 | 4.217 | 4.234 | 3,143,942 | -0.10(-2.40%) |
Mar 23, 2010 | 4.313 | 4.478 | 4.295 | 4.339 | 4,017,245 | -0.06(-1.38%) |
Mar 22, 2010 | 4.130 | 4.565 | 3.930 | 4.399 | 4,651,218 | +0.26(+6.30%) |
Mar 19, 2010 | 4.086 | 4.252 | 4.069 | 4.139 | 2,800,481 | +0.03(+0.85%) |
Mar 18, 2010 | 3.895 | 4.139 | 3.878 | 4.104 | 2,799,777 | +0.23(+6.07%) |
Mar 17, 2010 | 3.687 | 3.886 | 3.652 | 3.869 | 2,231,551 | +0.18(+4.95%) |
Mar 16, 2010 | 3.660 | 3.713 | 3.574 | 3.687 | 1,070,320 | +0.05(+1.44%) |
Mar 15, 2010 | 3.547 | 3.652 | 3.547 | 3.634 | 1,533,950 | -0.14(-3.69%) |
Mar 12, 2010 | 4.113 | 4.113 | 3.539 | 3.773 | 4,056,761 | -0.30(-7.27%) |
Mar 11, 2010 | 4.121 | 4.156 | 4.026 | 4.069 | 887,369 | -0.09(-2.09%) |
Mar 10, 2010 | 3.939 | 4.260 | 3.921 | 4.156 | 1,502,724 | +0.23(+5.75%) |
Mar 09, 2010 | 3.904 | 3.982 | 3.843 | 3.930 | 1,131,434 | +0.00(+0.00%) |
Mar 08, 2010 | 3.921 | 3.930 | 3.826 | 3.930 | 948,587 | +0.03(+0.67%) |
Mar 05, 2010 | 3.913 | 3.990 | 3.826 | 3.904 | 1,564,916 | +0.03(+0.67%) |
Mar 04, 2010 | 3.808 | 4.078 | 3.773 | 3.878 | 2,077,372 | +0.11(+3.00%) |
Mar 03, 2010 | 3.426 | 3.791 | 3.347 | 3.765 | 2,163,974 | +0.37(+10.74%) |
Mar 02, 2010 | 3.330 | 3.487 | 3.321 | 3.400 | 1,029,289 | +0.07(+2.09%) |
Mar 01, 2010 | 3.382 | 3.434 | 3.313 | 3.330 | 952,906 | -0.03(-1.03%) |
Feb 26, 2010 | 3.356 | 3.400 | 3.234 | 3.365 | 1,842,421 | -0.02(-0.51%) |
Feb 25, 2010 | 3.260 | 3.391 | 3.087 | 3.382 | 1,991,771 | +0.09(+2.64%) |
Feb 24, 2010 | 3.356 | 3.382 | 3.234 | 3.295 | 1,927,719 | -0.04(-1.30%) |
Feb 23, 2010 | 3.304 | 3.391 | 3.217 | 3.339 | 2,517,938 | +0.04(+1.32%) |
Feb 22, 2010 | 3.182 | 3.339 | 3.104 | 3.295 | 2,735,229 | +0.20(+6.46%) |
Feb 19, 2010 | 2.887 | 3.156 | 2.887 | 3.095 | 2,641,454 | +0.31(+11.25%) |
Feb 18, 2010 | 2.669 | 2.782 | 2.652 | 2.782 | 813,641 | +0.10(+3.90%) |
Feb 17, 2010 | 2.582 | 2.765 | 2.556 | 2.678 | 2,192,386 | +0.12(+4.76%) |
Feb 16, 2010 | 2.434 | 2.565 | 2.382 | 2.556 | 1,039,879 | +0.17(+7.30%) |
Feb 12, 2010 | 2.348 | 2.382 | 2.382 | 2.382 | 631,653 | +0.03(+1.48%) |
Feb 11, 2010 | 2.382 | 2.382 | 2.261 | 2.348 | 593,801 | +0.00(+0.00%) |
Feb 10, 2010 | 2.200 | 2.400 | 2.200 | 2.348 | 1,157,767 | +0.15(+6.72%) |
Feb 09, 2010 | 2.287 | 2.330 | 2.182 | 2.200 | 964,261 | -0.05(-2.32%) |
Feb 08, 2010 | 2.287 | 2.348 | 2.200 | 2.252 | 596,261 | +0.00(+0.00%) |
Feb 05, 2010 | 2.243 | 2.400 | 2.243 | 2.252 | 1,388,982 | -0.01(-0.38%) |
Feb 04, 2010 | 2.434 | 2.452 | 2.243 | 2.261 | 1,236,813 | -0.20(-8.13%) |
Feb 03, 2010 | 2.548 | 2.652 | 2.417 | 2.461 | 592,544 | -0.10(-3.74%) |
Feb 02, 2010 | 2.495 | 2.661 | 2.443 | 2.556 | 845,911 | +0.07(+2.71%) |
Feb 01, 2010 | 2.374 | 2.530 | 2.374 | 2.489 | 568,902 | +0.12(+5.24%) |
Jan 29, 2010 | 2.495 | 2.574 | 2.365 | 2.365 | 788,992 | -0.12(-4.90%) |
Jan 28, 2010 | 2.634 | 2.661 | 2.452 | 2.487 | 757,841 | -0.07(-2.72%) |
Jan 27, 2010 | 2.548 | 2.634 | 2.487 | 2.556 | 641,548 | -0.03(-1.01%) |
Jan 26, 2010 | 2.765 | 2.774 | 2.565 | 2.582 | 1,088,422 | -0.19(-6.90%) |
Jan 25, 2010 | 2.965 | 2.974 | 2.761 | 2.774 | 870,729 | -0.16(-5.34%) |
Jan 22, 2010 | 2.930 | 2.991 | 2.878 | 2.930 | 1,401,124 | -0.01(-0.30%) |
Jan 21, 2010 | 2.956 | 2.991 | 2.887 | 2.939 | 1,872,023 | -0.02(-0.59%) |
Jan 20, 2010 | 2.921 | 3.000 | 2.895 | 2.956 | 717,222 | -0.04(-1.45%) |
Jan 19, 2010 | 2.930 | 3.000 | 2.869 | 3.000 | 1,227,297 | +0.07(+2.37%) |
Jan 15, 2010 | 2.826 | 2.930 | 2.930 | 2.930 | 1,035,350 | +0.04(+1.51%) |
Jan 14, 2010 | 2.791 | 2.895 | 2.791 | 2.887 | 679,972 | +0.03(+0.91%) |
Jan 13, 2010 | 2.930 | 2.930 | 2.756 | 2.861 | 1,169,753 | -0.01(-0.30%) |
Jan 12, 2010 | 2.965 | 2.965 | 2.834 | 2.869 | 707,873 | -0.14(-4.62%) |
Jan 11, 2010 | 3.017 | 3.200 | 2.956 | 3.008 | 1,562,340 | +0.06(+2.07%) |
Jan 08, 2010 | 2.991 | 3.026 | 2.834 | 2.947 | 1,511,829 | -0.01(-0.29%) |
Jan 07, 2010 | 2.748 | 2.991 | 2.730 | 2.956 | 4,018,300 | +0.25(+9.32%) |
Jan 06, 2010 | 2.530 | 3.000 | 2.521 | 2.704 | 4,103,907 | +0.17(+6.87%) |
Jan 05, 2010 | 2.400 | 2.530 | 2.313 | 2.530 | 1,195,702 | +0.14(+5.82%) |
Jan 04, 2010 | 2.217 | 2.435 | 2.217 | 2.391 | 867,534 | +0.17(+7.42%) |
Dec 31, 2009 | 2.148 | 2.226 | 2.226 | 2.226 | 1,011,657 | +0.05(+2.40%) |
Dec 30, 2009 | 2.121 | 2.200 | 2.121 | 2.174 | 749,741 | +0.01(+0.40%) |
Dec 29, 2009 | 2.174 | 2.235 | 2.156 | 2.165 | 587,529 | -0.03(-1.58%) |
Dec 28, 2009 | 2.217 | 2.235 | 2.156 | 2.200 | 757,286 | -0.04(-1.94%) |
Dec 24, 2009 | 2.269 | 2.287 | 2.217 | 2.243 | 168,161 | -0.06(-2.64%) |
Dec 23, 2009 | 2.191 | 2.304 | 2.156 | 2.304 | 1,041,884 | +0.13(+6.00%) |
Dec 22, 2009 | 2.243 | 2.252 | 2.156 | 2.174 | 839,116 | -0.09(-3.85%) |
Dec 21, 2009 | 2.261 | 2.330 | 2.235 | 2.261 | 1,265,764 | -0.01(-0.38%) |
Dec 18, 2009 | 2.191 | 2.269 | 2.174 | 2.269 | 1,273,458 | +0.09(+3.98%) |
Dec 17, 2009 | 2.174 | 2.235 | 2.148 | 2.182 | 931,311 | -0.02(-0.91%) |
Dec 16, 2009 | 2.208 | 2.252 | 2.161 | 2.202 | 811,106 | +0.03(+1.32%) |
Dec 15, 2009 | 2.348 | 2.356 | 2.174 | 2.174 | 981,864 | -0.16(-6.72%) |
Dec 14, 2009 | 2.278 | 2.356 | 2.261 | 2.330 | 1,046,000 | +0.10(+4.28%) |
Dec 11, 2009 | 2.278 | 2.287 | 2.156 | 2.235 | 784,394 | +0.00(+0.00%) |
Dec 10, 2009 | 2.348 | 2.374 | 2.165 | 2.235 | 797,448 | -0.10(-4.46%) |
Dec 09, 2009 | 2.391 | 2.469 | 2.278 | 2.339 | 806,975 | -0.10(-3.93%) |
Dec 08, 2009 | 2.443 | 2.513 | 2.356 | 2.434 | 658,142 | -0.03(-1.41%) |
Dec 07, 2009 | 2.687 | 2.687 | 2.461 | 2.469 | 1,417,177 | -0.09(-3.40%) |
Dec 04, 2009 | 2.434 | 2.643 | 2.408 | 2.556 | 1,995,730 | +0.20(+8.49%) |
Dec 03, 2009 | 2.269 | 2.443 | 2.252 | 2.356 | 1,244,721 | +0.10(+4.63%) |
Dec 02, 2009 | 2.174 | 2.304 | 2.174 | 2.252 | 1,015,225 | +0.07(+3.19%) |