Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 4.170 | 4.300 | 4.150 | 4.210 | 86,783 | +0.04(+0.96%) |
Jul 29, 2010 | 4.230 | 4.290 | 4.133 | 4.170 | 31,389 | -0.07(-1.65%) |
Jul 28, 2010 | 4.160 | 4.270 | 4.100 | 4.240 | 99,572 | +0.14(+3.41%) |
Jul 27, 2010 | 4.000 | 4.230 | 3.900 | 4.100 | 121,064 | +0.17(+4.33%) |
Jul 26, 2010 | 3.870 | 4.070 | 3.680 | 3.930 | 98,853 | +0.07(+1.81%) |
Jul 23, 2010 | 3.720 | 3.880 | 3.660 | 3.860 | 51,511 | +0.20(+5.46%) |
Jul 22, 2010 | 3.700 | 3.880 | 3.600 | 3.660 | 60,283 | -0.03(-0.81%) |
Jul 21, 2010 | 3.540 | 3.910 | 3.530 | 3.690 | 84,594 | +0.12(+3.36%) |
Jul 20, 2010 | 3.460 | 3.580 | 3.420 | 3.570 | 42,232 | +0.10(+2.88%) |
Jul 19, 2010 | 3.560 | 3.590 | 3.460 | 3.470 | 49,422 | -0.12(-3.34%) |
Jul 16, 2010 | 3.720 | 3.850 | 3.540 | 3.590 | 66,458 | -0.12(-3.23%) |
Jul 15, 2010 | 3.760 | 3.760 | 3.550 | 3.710 | 84,084 | -0.09(-2.37%) |
Jul 14, 2010 | 3.850 | 3.910 | 3.780 | 3.800 | 50,561 | -0.08(-2.06%) |
Jul 13, 2010 | 3.750 | 3.968 | 3.750 | 3.880 | 184,486 | +0.13(+3.47%) |
Jul 12, 2010 | 3.370 | 3.810 | 3.370 | 3.750 | 290,089 | +0.39(+11.61%) |
Jul 09, 2010 | 3.160 | 3.410 | 3.160 | 3.360 | 149,786 | +0.19(+5.99%) |
Jul 08, 2010 | 3.210 | 3.210 | 3.100 | 3.170 | 95,216 | +0.02(+0.63%) |
Jul 07, 2010 | 3.150 | 3.230 | 3.040 | 3.150 | 345,217 | -0.13(-3.96%) |
Jul 06, 2010 | 3.380 | 3.450 | 3.230 | 3.280 | 105,342 | -0.10(-2.96%) |
Jul 02, 2010 | 3.430 | 3.490 | 3.340 | 3.380 | 144,393 | -0.05(-1.46%) |
Jul 01, 2010 | 3.420 | 3.500 | 3.110 | 3.430 | 204,105 | +0.10(+3.00%) |
Jun 30, 2010 | 3.390 | 3.450 | 3.260 | 3.330 | 132,835 | -0.10(-2.92%) |
Jun 29, 2010 | 3.580 | 3.610 | 3.420 | 3.430 | 242,612 | -0.39(-10.21%) |
Jun 25, 2010 | 3.750 | 3.880 | 3.750 | 3.820 | 29,232 | +0.01(+0.26%) |
Jun 24, 2010 | 3.790 | 3.830 | 3.780 | 3.810 | 35,008 | -0.08(-2.06%) |
Jun 23, 2010 | 3.850 | 3.890 | 3.750 | 3.890 | 67,025 | +0.03(+0.78%) |
Jun 22, 2010 | 3.940 | 3.960 | 3.860 | 3.860 | 55,940 | -0.10(-2.53%) |
Jun 21, 2010 | 4.070 | 4.070 | 3.880 | 3.960 | 44,479 | -0.04(-1.00%) |
Jun 18, 2010 | 3.850 | 4.070 | 3.850 | 4.000 | 42,974 | +0.02(+0.50%) |
Jun 17, 2010 | 4.020 | 4.080 | 3.920 | 3.980 | 77,984 | -0.04(-1.00%) |
Jun 16, 2010 | 4.080 | 4.080 | 3.970 | 4.020 | 41,648 | -0.03(-0.74%) |
Jun 15, 2010 | 4.050 | 4.100 | 3.950 | 4.050 | 93,493 | +0.00(+0.00%) |
Jun 14, 2010 | 4.000 | 4.138 | 3.950 | 4.050 | 70,726 | +0.10(+2.53%) |
Jun 11, 2010 | 3.960 | 3.970 | 3.870 | 3.950 | 46,682 | +0.03(+0.77%) |
Jun 10, 2010 | 3.990 | 3.990 | 3.845 | 3.920 | 57,544 | +0.04(+1.03%) |
Jun 09, 2010 | 3.900 | 4.010 | 3.790 | 3.880 | 66,647 | +0.05(+1.31%) |
Jun 08, 2010 | 3.890 | 3.890 | 3.700 | 3.830 | 157,028 | -0.07(-1.79%) |
Jun 07, 2010 | 4.050 | 4.070 | 3.900 | 3.900 | 168,922 | -0.15(-3.70%) |
Jun 04, 2010 | 4.050 | 4.120 | 4.030 | 4.050 | 122,680 | -0.08(-1.94%) |
Jun 03, 2010 | 4.150 | 4.190 | 4.060 | 4.130 | 58,299 | -0.01(-0.24%) |
Jun 02, 2010 | 4.050 | 4.180 | 4.050 | 4.140 | 39,790 | +0.10(+2.48%) |
Jun 01, 2010 | 4.120 | 4.150 | 4.040 | 4.040 | 123,293 | -0.23(-5.39%) |
May 28, 2010 | 4.310 | 4.290 | 4.150 | 4.270 | 56,672 | -0.04(-0.93%) |
May 27, 2010 | 4.250 | 4.320 | 4.150 | 4.310 | 38,989 | +0.20(+4.87%) |
May 26, 2010 | 4.300 | 4.320 | 4.090 | 4.110 | 117,432 | +0.01(+0.24%) |
May 25, 2010 | 4.090 | 4.130 | 3.900 | 4.100 | 234,578 | -0.10(-2.38%) |
May 24, 2010 | 4.200 | 4.300 | 4.130 | 4.200 | 133,858 | -0.01(-0.24%) |
May 21, 2010 | 4.260 | 4.440 | 4.180 | 4.210 | 145,181 | -0.05(-1.17%) |
May 20, 2010 | 4.301 | 4.430 | 4.200 | 4.260 | 259,580 | -0.20(-4.48%) |
May 19, 2010 | 4.420 | 4.560 | 4.420 | 4.460 | 142,430 | +0.03(+0.68%) |
May 18, 2010 | 4.600 | 4.600 | 4.400 | 4.430 | 95,387 | -0.11(-2.42%) |
May 17, 2010 | 4.610 | 4.610 | 4.400 | 4.540 | 147,356 | -0.07(-1.52%) |
May 14, 2010 | 4.700 | 4.700 | 4.500 | 4.610 | 65,466 | -0.09(-1.91%) |
May 13, 2010 | 4.750 | 4.810 | 4.660 | 4.700 | 81,805 | -0.08(-1.67%) |
May 12, 2010 | 4.770 | 4.830 | 4.650 | 4.780 | 124,493 | +0.08(+1.70%) |
May 11, 2010 | 4.650 | 4.760 | 4.590 | 4.700 | 184,966 | +0.29(+6.58%) |
May 10, 2010 | 4.410 | 4.530 | 4.330 | 4.410 | 71,226 | +0.13(+3.04%) |
May 07, 2010 | 4.320 | 4.390 | 4.150 | 4.280 | 143,413 | +0.03(+0.71%) |
May 06, 2010 | 4.580 | 4.600 | 4.100 | 4.250 | 290,282 | -0.40(-8.60%) |
May 05, 2010 | 4.650 | 4.730 | 4.470 | 4.650 | 163,724 | +0.04(+0.87%) |
May 04, 2010 | 4.700 | 4.830 | 4.610 | 4.610 | 180,812 | -0.20(-4.16%) |
May 03, 2010 | 4.850 | 4.880 | 4.770 | 4.810 | 86,831 | +0.03(+0.63%) |
Apr 30, 2010 | 4.690 | 4.830 | 4.680 | 4.780 | 105,696 | +0.12(+2.58%) |
Apr 29, 2010 | 4.870 | 4.870 | 4.610 | 4.660 | 128,194 | -0.19(-3.92%) |
Apr 28, 2010 | 4.700 | 4.850 | 4.591 | 4.850 | 102,092 | +0.19(+4.08%) |
Apr 27, 2010 | 4.850 | 4.890 | 4.590 | 4.660 | 114,894 | -0.15(-3.12%) |
Apr 26, 2010 | 4.970 | 4.980 | 4.780 | 4.810 | 92,639 | -0.09(-1.84%) |
Apr 23, 2010 | 5.020 | 5.020 | 4.850 | 4.900 | 100,894 | -0.04(-0.81%) |
Apr 22, 2010 | 4.900 | 5.070 | 4.870 | 4.940 | 151,616 | +0.20(+4.22%) |
Apr 21, 2010 | 4.700 | 4.780 | 4.520 | 4.740 | 104,133 | +0.11(+2.38%) |
Apr 20, 2010 | 4.660 | 4.760 | 4.510 | 4.630 | 94,133 | +0.12(+2.66%) |
Apr 19, 2010 | 4.770 | 4.830 | 4.510 | 4.510 | 365,652 | -0.26(-5.45%) |
Apr 16, 2010 | 4.840 | 4.900 | 4.770 | 4.770 | 97,029 | -0.07(-1.45%) |
Apr 15, 2010 | 4.880 | 4.880 | 4.780 | 4.840 | 48,925 | -0.04(-0.82%) |
Apr 14, 2010 | 4.850 | 4.940 | 4.780 | 4.880 | 83,395 | +0.08(+1.67%) |
Apr 13, 2010 | 4.900 | 4.950 | 4.770 | 4.800 | 138,540 | -0.06(-1.23%) |
Apr 12, 2010 | 4.990 | 4.990 | 4.850 | 4.860 | 313,246 | -0.10(-2.02%) |
Apr 09, 2010 | 5.170 | 5.170 | 4.920 | 4.960 | 211,721 | -0.11(-2.17%) |
Apr 08, 2010 | 5.060 | 5.100 | 4.933 | 5.070 | 92,156 | -0.01(-0.20%) |
Apr 07, 2010 | 5.240 | 5.240 | 5.021 | 5.080 | 155,354 | -0.16(-3.05%) |
Apr 06, 2010 | 5.270 | 5.300 | 5.150 | 5.240 | 205,773 | -0.01(-0.19%) |
Apr 05, 2010 | 5.100 | 5.250 | 4.980 | 5.250 | 324,666 | +0.23(+4.58%) |
Apr 01, 2010 | 4.990 | 5.020 | 5.020 | 5.020 | 213,800 | +0.12(+2.45%) |
Mar 31, 2010 | 4.900 | 4.920 | 4.850 | 4.900 | 70,829 | +0.00(+0.00%) |
Mar 30, 2010 | 4.890 | 4.929 | 4.840 | 4.900 | 79,272 | +0.00(+0.00%) |
Mar 29, 2010 | 4.990 | 5.000 | 4.850 | 4.900 | 139,004 | -0.06(-1.21%) |
Mar 26, 2010 | 5.110 | 5.150 | 4.890 | 4.960 | 192,399 | -0.09(-1.78%) |
Mar 25, 2010 | 5.150 | 5.200 | 5.020 | 5.050 | 131,427 | -0.12(-2.32%) |
Mar 24, 2010 | 5.000 | 5.240 | 4.920 | 5.170 | 276,006 | +0.15(+2.99%) |
Mar 23, 2010 | 4.840 | 5.080 | 4.830 | 5.020 | 349,774 | +0.15(+3.08%) |
Mar 22, 2010 | 4.770 | 4.900 | 4.760 | 4.870 | 140,165 | +0.00(+0.00%) |
Mar 19, 2010 | 5.090 | 5.090 | 4.712 | 4.870 | 396,436 | -0.23(-4.51%) |
Mar 18, 2010 | 5.100 | 5.160 | 5.050 | 5.100 | 260,184 | -0.06(-1.16%) |
Mar 17, 2010 | 5.120 | 5.250 | 5.000 | 5.160 | 372,028 | +0.05(+0.98%) |
Mar 16, 2010 | 5.300 | 5.320 | 5.030 | 5.110 | 799,229 | +0.18(+3.65%) |
Mar 15, 2010 | 4.850 | 5.100 | 4.804 | 4.930 | 246,219 | -0.04(-0.86%) |
Mar 12, 2010 | 4.850 | 5.120 | 4.850 | 4.973 | 832,995 | +0.12(+2.53%) |
Mar 11, 2010 | 4.850 | 4.890 | 4.650 | 4.850 | 123,492 | -0.02(-0.41%) |
Mar 10, 2010 | 4.910 | 4.961 | 4.790 | 4.870 | 152,674 | +0.02(+0.41%) |
Mar 09, 2010 | 5.000 | 5.000 | 4.830 | 4.850 | 163,598 | -0.15(-3.00%) |
Mar 08, 2010 | 4.910 | 5.000 | 4.730 | 5.000 | 203,480 | +0.04(+0.81%) |
Mar 05, 2010 | 4.960 | 4.990 | 4.900 | 4.960 | 184,890 | +0.04(+0.81%) |
Mar 04, 2010 | 4.940 | 4.980 | 4.880 | 4.920 | 240,125 | +0.02(+0.41%) |
Mar 03, 2010 | 4.850 | 4.940 | 4.750 | 4.900 | 234,508 | +0.13(+2.73%) |
Mar 02, 2010 | 4.700 | 4.860 | 4.670 | 4.770 | 334,202 | +0.21(+4.61%) |
Mar 01, 2010 | 4.500 | 4.650 | 4.500 | 4.560 | 196,206 | +0.16(+3.64%) |
Feb 26, 2010 | 4.390 | 4.474 | 4.360 | 4.400 | 101,487 | -0.02(-0.45%) |
Feb 25, 2010 | 4.410 | 4.500 | 4.300 | 4.420 | 121,937 | -0.10(-2.21%) |
Feb 24, 2010 | 4.620 | 4.670 | 4.470 | 4.520 | 161,090 | -0.06(-1.31%) |
Feb 23, 2010 | 4.790 | 4.810 | 4.424 | 4.580 | 256,434 | -0.19(-3.98%) |
Feb 22, 2010 | 4.500 | 4.820 | 4.490 | 4.770 | 665,595 | +0.28(+6.24%) |
Feb 19, 2010 | 4.520 | 4.520 | 4.380 | 4.490 | 124,141 | -0.04(-0.88%) |
Feb 18, 2010 | 4.480 | 4.560 | 4.430 | 4.530 | 169,618 | +0.04(+0.89%) |
Feb 17, 2010 | 4.390 | 4.490 | 4.320 | 4.490 | 186,730 | +0.15(+3.34%) |
Feb 16, 2010 | 4.480 | 4.500 | 4.300 | 4.345 | 353,642 | -0.02(-0.34%) |
Feb 12, 2010 | 4.340 | 4.360 | 4.360 | 4.360 | 162,400 | +0.06(+1.40%) |
Feb 11, 2010 | 4.370 | 4.500 | 4.250 | 4.300 | 313,227 | -0.12(-2.71%) |
Feb 10, 2010 | 4.440 | 4.590 | 4.250 | 4.420 | 291,013 | -0.03(-0.67%) |
Feb 09, 2010 | 4.350 | 4.450 | 4.200 | 4.450 | 529,987 | +0.35(+8.54%) |
Feb 08, 2010 | 4.230 | 4.230 | 4.030 | 4.100 | 220,577 | -0.03(-0.73%) |
Feb 05, 2010 | 4.060 | 4.240 | 3.970 | 4.130 | 376,705 | +0.05(+1.23%) |
Feb 04, 2010 | 4.360 | 4.400 | 4.000 | 4.080 | 540,667 | -0.33(-7.48%) |
Feb 03, 2010 | 4.680 | 4.720 | 4.310 | 4.410 | 597,388 | -0.25(-5.47%) |
Feb 02, 2010 | 4.510 | 4.700 | 4.310 | 4.665 | 2,066,816 | +0.71(+18.10%) |
Feb 01, 2010 | 3.920 | 3.980 | 3.810 | 3.950 | 193,088 | +0.03(+0.77%) |
Jan 29, 2010 | 3.950 | 4.040 | 3.820 | 3.920 | 225,764 | +0.00(+0.00%) |
Jan 28, 2010 | 3.980 | 4.139 | 3.920 | 3.920 | 166,310 | -0.08(-2.00%) |
Jan 27, 2010 | 4.000 | 4.000 | 3.800 | 4.000 | 415,686 | +0.00(+0.00%) |
Jan 26, 2010 | 4.140 | 4.189 | 3.990 | 4.000 | 397,443 | -0.18(-4.38%) |
Jan 25, 2010 | 4.440 | 4.450 | 4.150 | 4.183 | 500,684 | -0.24(-5.36%) |
Jan 22, 2010 | 4.460 | 4.580 | 4.380 | 4.420 | 431,405 | -0.02(-0.45%) |
Jan 21, 2010 | 4.720 | 4.740 | 4.420 | 4.440 | 546,712 | -0.16(-3.48%) |
Jan 20, 2010 | 4.650 | 4.660 | 4.590 | 4.600 | 164,977 | -0.07(-1.50%) |
Jan 19, 2010 | 4.720 | 4.750 | 4.590 | 4.670 | 419,428 | +0.05(+1.08%) |
Jan 15, 2010 | 4.680 | 4.620 | 4.620 | 4.620 | 255,200 | -0.02(-0.43%) |
Jan 14, 2010 | 4.650 | 4.770 | 4.620 | 4.640 | 263,981 | +0.01(+0.22%) |
Jan 13, 2010 | 4.710 | 4.750 | 4.560 | 4.630 | 378,504 | -0.08(-1.80%) |
Jan 12, 2010 | 4.600 | 4.800 | 4.550 | 4.715 | 624,322 | +0.04(+0.75%) |
Jan 11, 2010 | 4.680 | 4.940 | 4.610 | 4.680 | 1,051,340 | +0.09(+1.96%) |
Jan 08, 2010 | 4.610 | 4.620 | 4.420 | 4.590 | 581,356 | +0.02(+0.44%) |
Jan 07, 2010 | 4.740 | 4.860 | 4.530 | 4.570 | 680,344 | -0.07(-1.51%) |
Jan 06, 2010 | 4.530 | 4.890 | 4.500 | 4.640 | 1,553,073 | +0.05(+1.09%) |
Jan 05, 2010 | 4.700 | 4.720 | 4.490 | 4.590 | 1,173,446 | -0.18(-3.77%) |
Jan 04, 2010 | 5.070 | 5.250 | 4.660 | 4.770 | 3,387,382 | -0.08(-1.65%) |
Dec 31, 2009 | 4.950 | 4.850 | 4.850 | 4.850 | 1,984,200 | -0.05(-1.02%) |
Dec 30, 2009 | 4.930 | 5.240 | 4.750 | 4.900 | 8,154,377 | +0.28(+6.06%) |
Dec 29, 2009 | 5.085 | 5.140 | 4.600 | 4.620 | 5,776,200 | -0.58(-11.15%) |
Dec 28, 2009 | 5.680 | 5.860 | 5.150 | 5.200 | 21,801,996 | +1.12(+27.45%) |
Dec 24, 2009 | 4.370 | 4.610 | 4.030 | 4.080 | 4,738,865 | -0.51(-11.11%) |
Dec 23, 2009 | 4.900 | 5.580 | 4.330 | 4.590 | 25,325,556 | +1.75(+61.62%) |
Dec 22, 2009 | 2.700 | 2.870 | 2.700 | 2.840 | 76,900 | +0.11(+4.03%) |
Dec 21, 2009 | 2.720 | 2.820 | 2.700 | 2.730 | 107,200 | -0.02(-0.73%) |
Dec 18, 2009 | 2.750 | 2.820 | 2.680 | 2.750 | 73,095 | -0.02(-0.72%) |
Dec 17, 2009 | 2.780 | 2.860 | 2.720 | 2.770 | 30,900 | -0.07(-2.46%) |
Dec 16, 2009 | 2.820 | 2.850 | 2.770 | 2.840 | 30,472 | +0.07(+2.53%) |
Dec 15, 2009 | 2.840 | 2.850 | 2.761 | 2.770 | 20,338 | -0.07(-2.46%) |
Dec 14, 2009 | 2.750 | 2.840 | 2.730 | 2.840 | 53,719 | +0.06(+2.01%) |
Dec 11, 2009 | 2.780 | 2.790 | 2.760 | 2.784 | 20,961 | -0.01(-0.22%) |
Dec 10, 2009 | 2.791 | 2.850 | 2.750 | 2.790 | 15,087 | +0.01(+0.36%) |
Dec 09, 2009 | 2.760 | 2.800 | 2.750 | 2.780 | 20,627 | +0.03(+1.07%) |
Dec 08, 2009 | 2.830 | 2.860 | 2.750 | 2.751 | 27,501 | -0.08(-2.80%) |
Dec 07, 2009 | 2.740 | 2.850 | 2.730 | 2.830 | 13,595 | +0.06(+2.17%) |
Dec 04, 2009 | 2.808 | 2.808 | 2.730 | 2.770 | 18,009 | -0.05(-1.77%) |
Dec 03, 2009 | 2.770 | 2.840 | 2.770 | 2.820 | 48,539 | +0.05(+1.81%) |
Dec 02, 2009 | 2.852 | 2.852 | 2.710 | 2.770 | 80,874 | -0.02(-0.72%) |
Dec 01, 2009 | 2.840 | 2.850 | 2.790 | 2.790 | 31,203 | -0.01(-0.36%) |
Nov 30, 2009 | 2.760 | 2.800 | 2.750 | 2.800 | 75,507 | +0.02(+0.72%) |
Nov 27, 2009 | 2.750 | 2.850 | 2.750 | 2.780 | 5,160 | +0.01(+0.36%) |
Nov 25, 2009 | 2.760 | 2.840 | 2.760 | 2.770 | 10,500 | -0.02(-0.72%) |
Nov 24, 2009 | 2.770 | 2.790 | 2.690 | 2.790 | 43,340 | -0.01(-0.36%) |
Nov 23, 2009 | 2.750 | 2.880 | 2.750 | 2.800 | 21,177 | -0.01(-0.36%) |
Nov 20, 2009 | 2.850 | 2.920 | 2.810 | 2.810 | 116,197 | -0.03(-0.99%) |
Nov 19, 2009 | 2.740 | 2.838 | 2.740 | 2.838 | 26,214 | +0.05(+1.72%) |
Nov 18, 2009 | 2.830 | 2.850 | 2.761 | 2.790 | 40,692 | -0.01(-0.36%) |
Nov 17, 2009 | 2.940 | 2.940 | 2.730 | 2.800 | 65,524 | -0.11(-3.78%) |
Nov 16, 2009 | 2.900 | 2.920 | 2.800 | 2.910 | 82,919 | +0.08(+2.83%) |
Nov 13, 2009 | 2.860 | 2.940 | 2.770 | 2.830 | 98,866 | +0.05(+1.80%) |
Nov 12, 2009 | 2.800 | 2.800 | 2.670 | 2.780 | 88,150 | +0.00(+0.00%) |
Nov 11, 2009 | 2.720 | 2.785 | 2.650 | 2.780 | 87,261 | +0.03(+1.09%) |
Nov 10, 2009 | 2.820 | 2.920 | 2.670 | 2.750 | 161,818 | -0.09(-3.17%) |
Nov 09, 2009 | 2.800 | 2.950 | 2.690 | 2.840 | 516,728 | +0.41(+16.87%) |
Nov 06, 2009 | 2.450 | 2.550 | 2.400 | 2.430 | 52,911 | +0.03(+1.25%) |
Nov 05, 2009 | 2.520 | 2.520 | 2.380 | 2.400 | 50,261 | -0.01(-0.41%) |
Nov 04, 2009 | 2.440 | 2.470 | 2.300 | 2.410 | 60,340 | +0.05(+2.12%) |
Nov 03, 2009 | 2.550 | 2.590 | 2.350 | 2.360 | 98,193 | -0.19(-7.45%) |
Nov 02, 2009 | 2.620 | 2.676 | 2.520 | 2.550 | 23,800 | -0.01(-0.39%) |
Oct 30, 2009 | 2.700 | 2.720 | 2.560 | 2.560 | 24,936 | -0.16(-5.88%) |
Oct 29, 2009 | 2.630 | 2.760 | 2.630 | 2.720 | 29,002 | +0.09(+3.42%) |
Oct 28, 2009 | 2.820 | 2.850 | 2.630 | 2.630 | 66,301 | -0.20(-7.07%) |
Oct 27, 2009 | 2.890 | 2.890 | 2.721 | 2.830 | 72,009 | +0.04(+1.43%) |
Oct 26, 2009 | 2.920 | 2.935 | 2.740 | 2.790 | 46,465 | -0.01(-0.36%) |
Oct 23, 2009 | 2.830 | 2.900 | 2.800 | 2.800 | 11,942 | -0.05(-1.75%) |
Oct 22, 2009 | 2.840 | 2.880 | 2.800 | 2.850 | 21,242 | -0.04(-1.38%) |
Oct 21, 2009 | 2.910 | 2.950 | 2.850 | 2.890 | 28,060 | -0.04(-1.37%) |
Oct 20, 2009 | 2.950 | 3.040 | 2.920 | 2.930 | 27,270 | -0.04(-1.35%) |
Oct 19, 2009 | 3.030 | 3.050 | 2.900 | 2.970 | 42,368 | -0.04(-1.33%) |
Oct 16, 2009 | 3.040 | 3.050 | 2.893 | 3.010 | 40,303 | +0.03(+1.01%) |
Oct 15, 2009 | 3.050 | 3.050 | 2.950 | 2.980 | 99,781 | -0.04(-1.32%) |
Oct 14, 2009 | 3.030 | 3.050 | 2.950 | 3.020 | 159,304 | +0.07(+2.37%) |
Oct 13, 2009 | 3.060 | 3.339 | 2.834 | 2.950 | 470,719 | +0.26(+9.77%) |
Oct 12, 2009 | 2.700 | 2.730 | 2.670 | 2.688 | 19,006 | +0.05(+1.72%) |
Oct 09, 2009 | 2.670 | 2.670 | 2.540 | 2.642 | 31,388 | +0.01(+0.46%) |
Oct 08, 2009 | 2.610 | 2.750 | 2.600 | 2.630 | 68,273 | +0.07(+2.73%) |
Oct 07, 2009 | 2.780 | 2.830 | 2.510 | 2.560 | 161,918 | -0.26(-9.22%) |
Oct 06, 2009 | 2.790 | 3.010 | 2.680 | 2.820 | 161,703 | +0.03(+1.08%) |
Oct 05, 2009 | 2.710 | 2.871 | 2.700 | 2.790 | 130,483 | -0.08(-2.79%) |
Oct 02, 2009 | 3.000 | 3.000 | 2.820 | 2.870 | 55,106 | -0.16(-5.28%) |
Oct 01, 2009 | 3.040 | 3.100 | 3.000 | 3.030 | 34,420 | -0.03(-1.06%) |
Sep 30, 2009 | 3.130 | 3.130 | 3.000 | 3.062 | 70,155 | -0.07(-2.16%) |
Sep 29, 2009 | 3.010 | 3.140 | 2.950 | 3.130 | 83,514 | +0.21(+7.19%) |
Sep 28, 2009 | 2.930 | 2.990 | 2.870 | 2.920 | 22,124 | +0.06(+2.10%) |
Sep 25, 2009 | 2.910 | 2.960 | 2.850 | 2.860 | 55,348 | -0.10(-3.38%) |
Sep 24, 2009 | 2.910 | 2.960 | 2.850 | 2.960 | 57,280 | +0.11(+3.86%) |
Sep 23, 2009 | 3.090 | 3.160 | 2.770 | 2.850 | 149,670 | -0.16(-5.32%) |
Sep 22, 2009 | 2.990 | 3.250 | 2.990 | 3.010 | 221,039 | +0.07(+2.38%) |
Sep 21, 2009 | 2.910 | 2.954 | 2.880 | 2.940 | 116,956 | +0.10(+3.52%) |
Sep 18, 2009 | 2.880 | 2.950 | 2.780 | 2.840 | 58,907 | +0.03(+1.07%) |
Sep 17, 2009 | 2.850 | 2.950 | 2.750 | 2.810 | 70,417 | -0.09(-3.10%) |
Sep 16, 2009 | 2.810 | 3.000 | 2.810 | 2.900 | 42,554 | +0.05(+1.75%) |
Sep 15, 2009 | 2.920 | 2.940 | 2.849 | 2.850 | 28,345 | +0.01(+0.35%) |
Sep 14, 2009 | 2.900 | 3.000 | 2.810 | 2.840 | 68,561 | -0.08(-2.74%) |
Sep 11, 2009 | 3.030 | 3.140 | 2.900 | 2.920 | 69,544 | -0.09(-2.99%) |
Sep 10, 2009 | 3.100 | 3.220 | 3.000 | 3.010 | 90,491 | -0.08(-2.59%) |
Sep 09, 2009 | 2.900 | 3.300 | 2.884 | 3.090 | 194,225 | +0.19(+6.55%) |
Sep 08, 2009 | 2.900 | 2.950 | 2.800 | 2.900 | 89,609 | +0.04(+1.43%) |
Sep 04, 2009 | 2.890 | 2.900 | 2.760 | 2.859 | 69,783 | +0.09(+3.21%) |
Sep 03, 2009 | 2.860 | 2.879 | 2.770 | 2.770 | 54,374 | -0.03(-1.07%) |
Sep 02, 2009 | 2.850 | 2.870 | 2.790 | 2.800 | 59,365 | +0.04(+1.45%) |
Sep 01, 2009 | 2.880 | 2.880 | 2.700 | 2.760 | 191,670 | -0.12(-4.17%) |
Aug 31, 2009 | 2.990 | 3.000 | 2.840 | 2.880 | 223,770 | +0.07(+2.49%) |
Aug 28, 2009 | 3.110 | 3.210 | 2.800 | 2.810 | 376,024 | -0.23(-7.57%) |
Aug 27, 2009 | 2.410 | 3.370 | 2.290 | 3.040 | 605,076 | +0.59(+24.08%) |
Aug 26, 2009 | 2.350 | 2.500 | 2.350 | 2.450 | 36,557 | +0.08(+3.38%) |
Aug 25, 2009 | 2.410 | 2.410 | 2.350 | 2.370 | 32,982 | -0.04(-1.66%) |
Aug 24, 2009 | 2.480 | 2.550 | 2.360 | 2.410 | 30,850 | -0.07(-2.82%) |
Aug 21, 2009 | 2.520 | 2.530 | 2.470 | 2.480 | 47,939 | -0.02(-0.80%) |
Aug 20, 2009 | 2.350 | 2.570 | 2.345 | 2.500 | 116,490 | +0.15(+6.43%) |
Aug 19, 2009 | 2.280 | 2.350 | 2.280 | 2.349 | 25,699 | +0.04(+1.69%) |
Aug 18, 2009 | 2.300 | 2.340 | 2.260 | 2.310 | 22,791 | +0.07(+3.12%) |
Aug 17, 2009 | 2.300 | 2.300 | 2.200 | 2.240 | 94,511 | -0.13(-5.49%) |
Aug 14, 2009 | 2.450 | 2.460 | 2.350 | 2.370 | 65,829 | -0.08(-3.27%) |
Aug 13, 2009 | 2.510 | 2.510 | 2.360 | 2.450 | 59,525 | -0.03(-1.17%) |
Aug 12, 2009 | 2.480 | 2.600 | 2.410 | 2.479 | 62,135 | -0.00(-0.04%) |
Aug 11, 2009 | 2.510 | 2.510 | 2.400 | 2.480 | 27,072 | -0.05(-1.98%) |
Aug 10, 2009 | 2.550 | 2.600 | 2.490 | 2.530 | 79,077 | -0.02(-0.78%) |
Aug 07, 2009 | 2.590 | 2.650 | 2.499 | 2.550 | 184,970 | +0.07(+2.82%) |
Aug 06, 2009 | 2.540 | 2.540 | 2.450 | 2.480 | 109,880 | +0.00(+0.00%) |
Aug 05, 2009 | 2.450 | 2.515 | 2.450 | 2.480 | 97,230 | +0.01(+0.40%) |
Aug 04, 2009 | 2.550 | 2.550 | 2.450 | 2.470 | 87,714 | -0.05(-1.98%) |