Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.198 | 2.212 | 2.151 | 2.198 | 13,142 | +0.04(+1.81%) |
Sep 29, 2010 | 2.132 | 2.172 | 2.124 | 2.159 | 666,321 | +0.01(+0.62%) |
Sep 28, 2010 | 2.108 | 2.159 | 2.058 | 2.146 | 527,850 | +0.05(+2.16%) |
Sep 27, 2010 | 2.090 | 2.111 | 2.066 | 2.100 | 398,987 | +0.01(+0.51%) |
Sep 24, 2010 | 2.034 | 2.090 | 2.023 | 2.090 | 402,071 | +0.09(+4.53%) |
Sep 23, 2010 | 2.026 | 2.050 | 1.988 | 1.999 | 4,393 | -0.07(-3.18%) |
Sep 22, 2010 | 2.079 | 2.090 | 2.039 | 2.065 | 1,047,087 | -0.03(-1.32%) |
Sep 21, 2010 | 2.092 | 2.100 | 2.031 | 2.092 | 1,023,121 | -0.01(-0.38%) |
Sep 20, 2010 | 2.058 | 2.106 | 2.039 | 2.100 | 664,963 | +0.04(+2.07%) |
Sep 17, 2010 | 2.058 | 2.082 | 2.002 | 2.058 | 1,502,826 | -0.05(-2.28%) |
Sep 15, 2010 | 2.164 | 2.164 | 2.082 | 2.106 | 730,876 | -0.07(-3.30%) |
Sep 14, 2010 | 2.188 | 2.199 | 2.148 | 2.178 | 871,849 | -0.01(-0.49%) |
Sep 13, 2010 | 2.108 | 2.199 | 2.103 | 2.188 | 1,479,937 | +0.10(+4.59%) |
Sep 10, 2010 | 2.063 | 2.143 | 2.063 | 2.092 | 1,027,015 | +0.05(+2.35%) |
Sep 09, 2010 | 2.074 | 2.074 | 2.012 | 2.044 | 1,630,609 | +0.01(+0.39%) |
Sep 08, 2010 | 2.082 | 2.095 | 2.034 | 2.036 | 1,238,535 | -0.03(-1.55%) |
Sep 07, 2010 | 2.068 | 2.132 | 2.039 | 2.068 | 3,579 | -0.01(-0.39%) |
Sep 03, 2010 | 2.063 | 2.079 | 2.036 | 2.076 | 847,163 | +0.04(+1.96%) |
Sep 02, 2010 | 1.996 | 2.050 | 1.964 | 2.036 | 1,782 | +0.02(+1.19%) |
Sep 01, 2010 | 1.932 | 2.038 | 1.916 | 2.012 | 988,666 | +0.11(+5.89%) |
Aug 31, 2010 | 1.892 | 1.914 | 1.866 | 1.900 | 23,072 | +0.01(+0.71%) |
Aug 30, 2010 | 1.924 | 1.927 | 1.887 | 1.887 | 648,474 | -0.04(-2.07%) |
Aug 27, 2010 | 1.927 | 1.930 | 1.866 | 1.927 | 1,095,817 | +0.03(+1.83%) |
Aug 26, 2010 | 1.922 | 1.956 | 1.887 | 1.892 | 2,509 | -0.02(-1.11%) |
Aug 25, 2010 | 1.874 | 1.919 | 1.855 | 1.914 | 2,483 | +0.02(+0.98%) |
Aug 24, 2010 | 1.890 | 1.922 | 1.858 | 1.895 | 10,088 | -0.03(-1.66%) |
Aug 23, 2010 | 1.970 | 2.010 | 1.919 | 1.927 | 513,391 | -0.03(-1.77%) |
Aug 20, 2010 | 1.988 | 1.996 | 1.943 | 1.962 | 481,059 | -0.05(-2.26%) |
Aug 19, 2010 | 2.063 | 2.066 | 1.996 | 2.007 | 3,755 | -0.06(-3.09%) |
Aug 18, 2010 | 1.983 | 2.114 | 1.970 | 2.071 | 38,492 | +0.09(+4.58%) |
Aug 17, 2010 | 1.986 | 2.010 | 1.959 | 1.980 | 5,987 | +0.01(+0.68%) |
Aug 16, 2010 | 1.996 | 1.996 | 1.954 | 1.967 | 527,366 | -0.05(-2.25%) |
Aug 13, 2010 | 2.012 | 2.071 | 2.007 | 2.012 | 870,889 | -0.01(-0.53%) |
Aug 12, 2010 | 1.999 | 2.034 | 1.986 | 2.023 | 1,164,184 | -0.01(-0.52%) |
Aug 11, 2010 | 2.124 | 2.124 | 1.999 | 2.034 | 10,868 | -0.13(-6.15%) |
Aug 10, 2010 | 2.154 | 2.183 | 2.103 | 2.167 | 4,637 | -0.01(-0.49%) |
Aug 09, 2010 | 2.162 | 2.186 | 2.130 | 2.178 | 514,423 | +0.04(+1.87%) |
Aug 06, 2010 | 2.138 | 2.164 | 2.076 | 2.138 | 722,487 | +0.01(+0.25%) |
Aug 05, 2010 | 2.159 | 2.159 | 2.034 | 2.132 | 1,118,489 | -0.05(-2.32%) |
Aug 04, 2010 | 2.178 | 2.199 | 2.143 | 2.183 | 6,940 | +0.02(+1.11%) |
Aug 03, 2010 | 2.156 | 2.164 | 2.116 | 2.159 | 1,696,327 | -0.01(-0.61%) |
Aug 02, 2010 | 2.191 | 2.223 | 2.166 | 2.172 | 642,149 | +0.01(+0.62%) |
Jul 30, 2010 | 2.159 | 2.170 | 2.106 | 2.159 | 543,277 | +0.02(+0.87%) |
Jul 29, 2010 | 2.138 | 2.170 | 2.092 | 2.140 | 615,760 | +0.02(+0.88%) |
Jul 28, 2010 | 2.122 | 2.218 | 2.116 | 2.122 | 4,029 | -0.07(-3.05%) |
Jul 27, 2010 | 2.186 | 2.194 | 2.127 | 2.188 | 859,323 | +0.03(+1.48%) |
Jul 26, 2010 | 2.087 | 2.172 | 2.076 | 2.156 | 870,409 | +0.06(+3.06%) |
Jul 23, 2010 | 2.020 | 2.135 | 2.007 | 2.092 | 1,157,236 | +0.06(+3.02%) |
Jul 22, 2010 | 1.964 | 2.036 | 1.930 | 2.031 | 3,657,722 | +0.10(+4.96%) |
Jul 21, 2010 | 2.002 | 2.015 | 1.911 | 1.935 | 672,369 | -0.05(-2.29%) |
Jul 20, 2010 | 1.884 | 1.986 | 1.876 | 1.980 | 456,568 | +0.06(+3.34%) |
Jul 19, 2010 | 1.916 | 1.935 | 1.858 | 1.916 | 535,894 | +0.00(+0.00%) |
Jul 16, 2010 | 1.916 | 1.980 | 1.914 | 1.916 | 853,898 | -0.09(-4.26%) |
Jul 15, 2010 | 1.999 | 2.018 | 1.948 | 2.002 | 509,399 | -0.02(-0.79%) |
Jul 14, 2010 | 2.018 | 2.036 | 1.980 | 2.018 | 712,838 | -0.02(-0.79%) |
Jul 13, 2010 | 2.034 | 2.044 | 1.991 | 2.034 | 9,848 | +0.06(+3.25%) |
Jul 12, 2010 | 1.962 | 1.976 | 1.914 | 1.970 | 355,850 | -0.00(-0.14%) |
Jul 09, 2010 | 1.972 | 1.978 | 1.890 | 1.972 | 408,880 | +0.06(+3.21%) |
Jul 08, 2010 | 1.911 | 1.914 | 1.853 | 1.911 | 2,993 | +0.04(+2.28%) |
Jul 07, 2010 | 1.799 | 1.872 | 1.797 | 1.868 | 579,916 | +0.07(+4.01%) |
Jul 06, 2010 | 1.797 | 1.916 | 1.789 | 1.797 | 5,034 | -0.07(-3.71%) |
Jul 02, 2010 | 1.866 | 1.938 | 1.842 | 1.866 | 922,749 | -0.04(-2.10%) |
Jul 01, 2010 | 2.002 | 2.002 | 1.855 | 1.906 | 1,622,910 | -0.10(-4.92%) |
Jun 30, 2010 | 2.004 | 2.114 | 1.994 | 2.004 | 10,902 | -0.02(-1.05%) |
Jun 29, 2010 | 2.087 | 2.098 | 2.002 | 2.026 | 1,062,079 | -0.10(-4.76%) |
Jun 25, 2010 | 2.127 | 2.162 | 2.087 | 2.127 | 4,223,581 | +0.01(+0.63%) |
Jun 24, 2010 | 2.114 | 2.140 | 2.082 | 2.114 | 450 | +0.01(+0.63%) |
Jun 23, 2010 | 2.074 | 2.111 | 2.042 | 2.100 | 1,042,352 | +0.02(+0.90%) |
Jun 22, 2010 | 2.082 | 2.178 | 2.074 | 2.082 | 2,213 | -0.09(-3.94%) |
Jun 21, 2010 | 2.183 | 2.204 | 2.146 | 2.167 | 680,146 | +0.01(+0.25%) |
Jun 18, 2010 | 2.162 | 2.190 | 2.119 | 2.162 | 1,270,702 | +0.00(+0.00%) |
Jun 17, 2010 | 2.162 | 2.172 | 2.098 | 2.162 | 871,208 | +0.01(+0.37%) |
Jun 16, 2010 | 2.154 | 2.188 | 2.132 | 2.154 | 1,455,514 | -0.03(-1.34%) |
Jun 15, 2010 | 2.183 | 2.199 | 2.103 | 2.183 | 3,849 | +0.06(+2.89%) |
Jun 14, 2010 | 2.124 | 2.199 | 2.114 | 2.122 | 958,472 | -0.00(-0.13%) |
Jun 11, 2010 | 2.044 | 2.130 | 2.044 | 2.124 | 620,678 | +0.06(+2.97%) |
Jun 10, 2010 | 2.063 | 2.068 | 1.978 | 2.063 | 3,575 | +0.09(+4.59%) |
Jun 09, 2010 | 2.036 | 2.047 | 1.938 | 1.972 | 842,500 | -0.04(-1.86%) |
Jun 08, 2010 | 1.999 | 2.020 | 1.919 | 2.010 | 1,088,644 | +0.04(+1.89%) |
Jun 07, 2010 | 2.050 | 2.074 | 1.972 | 1.972 | 1,175,177 | -0.06(-2.89%) |
Jun 04, 2010 | 2.031 | 2.103 | 2.004 | 2.031 | 1,106,135 | -0.06(-3.05%) |
Jun 03, 2010 | 2.095 | 2.106 | 2.012 | 2.095 | 686,689 | +0.09(+4.24%) |
Jun 02, 2010 | 2.010 | 2.012 | 1.932 | 2.010 | 398,736 | +0.08(+4.14%) |
Jun 01, 2010 | 1.930 | 2.036 | 1.927 | 1.930 | 3,121 | -0.09(-4.23%) |
May 28, 2010 | 2.015 | 2.052 | 1.940 | 2.015 | 853,856 | -0.02(-1.18%) |
May 27, 2010 | 2.002 | 2.055 | 1.988 | 2.039 | 498,099 | +0.07(+3.80%) |
May 26, 2010 | 1.964 | 1.999 | 1.916 | 1.964 | 3,132 | +0.08(+4.10%) |
May 25, 2010 | 1.903 | 1.914 | 1.837 | 1.887 | 1,875 | -0.10(-5.09%) |
May 24, 2010 | 2.034 | 2.063 | 1.951 | 1.988 | 759,153 | -0.05(-2.48%) |
May 21, 2010 | 1.988 | 2.114 | 1.980 | 2.039 | 1,013,727 | +0.01(+0.66%) |
May 20, 2010 | 1.988 | 2.066 | 1.967 | 2.026 | 1,364,723 | -0.10(-4.88%) |
May 19, 2010 | 2.132 | 2.204 | 2.066 | 2.130 | 1,174,558 | +0.00(+0.13%) |
May 18, 2010 | 2.228 | 2.239 | 2.111 | 2.127 | 2,055,922 | -0.09(-4.09%) |
May 17, 2010 | 2.167 | 2.226 | 2.146 | 2.218 | 1,541,671 | +0.07(+3.23%) |
May 14, 2010 | 2.148 | 2.156 | 2.090 | 2.148 | 1,126,251 | -0.02(-0.86%) |
May 13, 2010 | 2.148 | 2.199 | 2.130 | 2.167 | 524,462 | +0.01(+0.37%) |
May 12, 2010 | 2.087 | 2.159 | 2.076 | 2.159 | 541,176 | +0.07(+3.45%) |
May 11, 2010 | 2.100 | 2.119 | 2.076 | 2.087 | 464,552 | -0.01(-0.25%) |
May 10, 2010 | 2.087 | 2.095 | 2.058 | 2.092 | 871,140 | +0.09(+4.67%) |
May 07, 2010 | 2.023 | 2.066 | 1.932 | 1.999 | 1,865,145 | -0.05(-2.34%) |
May 06, 2010 | 2.050 | 2.114 | 1.850 | 2.047 | 1,947,637 | -0.09(-4.01%) |
May 05, 2010 | 2.119 | 2.150 | 2.052 | 2.133 | 1,839,022 | -0.03(-1.59%) |
May 04, 2010 | 2.154 | 2.170 | 2.119 | 2.167 | 2,506,826 | -0.09(-4.01%) |
May 03, 2010 | 2.276 | 2.300 | 2.175 | 2.258 | 1,122,192 | -0.01(-0.24%) |
Apr 30, 2010 | 2.327 | 2.340 | 2.204 | 2.263 | 2,538,745 | -0.05(-2.30%) |
Apr 29, 2010 | 2.255 | 2.316 | 2.228 | 2.316 | 959,826 | +0.08(+3.45%) |
Apr 28, 2010 | 2.210 | 2.247 | 2.156 | 2.239 | 793,724 | +0.04(+1.69%) |
Apr 27, 2010 | 2.290 | 2.292 | 2.199 | 2.202 | 990,268 | -0.09(-3.95%) |
Apr 26, 2010 | 2.308 | 2.308 | 2.244 | 2.292 | 939,166 | +0.01(+0.23%) |
Apr 23, 2010 | 2.226 | 2.287 | 2.202 | 2.287 | 832,472 | +0.08(+3.50%) |
Apr 22, 2010 | 2.127 | 2.220 | 2.127 | 2.210 | 869,441 | +0.07(+3.11%) |
Apr 21, 2010 | 2.191 | 2.194 | 2.143 | 2.143 | 578,231 | -0.03(-1.59%) |
Apr 20, 2010 | 2.140 | 2.180 | 2.132 | 2.178 | 626,673 | +0.04(+1.87%) |
Apr 19, 2010 | 2.199 | 2.210 | 2.122 | 2.138 | 1,300,828 | -0.07(-3.14%) |
Apr 16, 2010 | 2.210 | 2.226 | 2.138 | 2.207 | 1,454,685 | -0.01(-0.24%) |
Apr 15, 2010 | 2.215 | 2.250 | 2.202 | 2.212 | 1,186,391 | +0.01(+0.24%) |
Apr 14, 2010 | 2.114 | 2.212 | 2.114 | 2.207 | 1,089,987 | +0.10(+4.68%) |
Apr 13, 2010 | 2.124 | 2.150 | 2.108 | 2.108 | 1,711,562 | -0.05(-2.35%) |
Apr 12, 2010 | 2.212 | 2.226 | 2.108 | 2.159 | 2,670,497 | -0.06(-2.88%) |
Apr 09, 2010 | 2.308 | 2.327 | 2.202 | 2.223 | 1,786,183 | -0.09(-4.03%) |
Apr 08, 2010 | 2.346 | 2.348 | 2.260 | 2.316 | 1,185,351 | -0.03(-1.25%) |
Apr 07, 2010 | 2.442 | 2.442 | 2.338 | 2.346 | 1,127,932 | -0.11(-4.35%) |
Apr 06, 2010 | 2.428 | 2.508 | 2.428 | 2.452 | 860,632 | +0.02(+0.66%) |
Apr 05, 2010 | 2.394 | 2.436 | 2.383 | 2.436 | 773,829 | +0.06(+2.35%) |
Apr 01, 2010 | 2.338 | 2.380 | 2.380 | 2.380 | 695,562 | +0.05(+2.06%) |
Mar 31, 2010 | 2.338 | 2.372 | 2.322 | 2.332 | 781,734 | -0.01(-0.34%) |
Mar 30, 2010 | 2.386 | 2.394 | 2.332 | 2.340 | 870,214 | -0.04(-1.79%) |
Mar 29, 2010 | 2.346 | 2.402 | 2.338 | 2.383 | 1,564,999 | +0.06(+2.76%) |
Mar 26, 2010 | 2.306 | 2.330 | 2.274 | 2.319 | 1,302,576 | +0.03(+1.40%) |
Mar 25, 2010 | 2.335 | 2.362 | 2.282 | 2.287 | 1,229,636 | -0.04(-1.61%) |
Mar 24, 2010 | 2.332 | 2.336 | 2.306 | 2.324 | 2,627,926 | -0.01(-0.57%) |
Mar 23, 2010 | 2.343 | 2.351 | 2.311 | 2.338 | 1,287,562 | +0.01(+0.34%) |
Mar 22, 2010 | 2.356 | 2.370 | 2.306 | 2.330 | 1,369,409 | -0.04(-1.80%) |
Mar 19, 2010 | 2.399 | 2.442 | 2.319 | 2.372 | 1,411,559 | -0.04(-1.66%) |
Mar 18, 2010 | 2.458 | 2.479 | 2.383 | 2.412 | 1,322,040 | -0.01(-0.44%) |
Mar 17, 2010 | 2.399 | 2.468 | 2.388 | 2.423 | 1,431,469 | +0.03(+1.45%) |
Mar 16, 2010 | 2.391 | 2.396 | 2.308 | 2.388 | 1,523,539 | -0.01(-0.22%) |
Mar 15, 2010 | 2.378 | 2.399 | 2.370 | 2.394 | 1,845,265 | -0.07(-3.02%) |
Mar 12, 2010 | 2.468 | 2.500 | 2.428 | 2.468 | 1,425,853 | +0.03(+1.09%) |
Mar 11, 2010 | 2.503 | 2.559 | 2.434 | 2.442 | 3,239,826 | -0.07(-2.86%) |
Mar 10, 2010 | 2.420 | 2.544 | 2.399 | 2.514 | 3,010,350 | +0.11(+4.78%) |
Mar 09, 2010 | 2.394 | 2.423 | 2.380 | 2.399 | 2,341,012 | +0.01(+0.56%) |
Mar 08, 2010 | 2.375 | 2.426 | 2.370 | 2.386 | 2,451,627 | +0.03(+1.24%) |
Mar 05, 2010 | 2.322 | 2.370 | 2.322 | 2.356 | 2,046,419 | +0.06(+2.67%) |
Mar 04, 2010 | 2.308 | 2.396 | 2.292 | 2.295 | 2,564,159 | +0.01(+0.35%) |
Mar 03, 2010 | 2.274 | 2.308 | 2.260 | 2.287 | 2,354,609 | +0.03(+1.18%) |
Mar 02, 2010 | 2.308 | 2.332 | 2.250 | 2.260 | 4,358,428 | +0.08(+3.54%) |
Mar 01, 2010 | 2.114 | 2.212 | 2.100 | 2.183 | 1,847,235 | -0.01(-0.37%) |
Feb 26, 2010 | 2.186 | 2.207 | 2.148 | 2.191 | 1,651,108 | +0.02(+0.86%) |
Feb 25, 2010 | 2.119 | 2.186 | 2.082 | 2.172 | 1,247,689 | +0.02(+0.99%) |
Feb 24, 2010 | 2.154 | 2.191 | 2.138 | 2.151 | 428,832 | +0.01(+0.62%) |
Feb 23, 2010 | 2.199 | 2.210 | 2.132 | 2.138 | 619,616 | -0.07(-3.14%) |
Feb 22, 2010 | 2.212 | 2.242 | 2.186 | 2.207 | 519,004 | -0.01(-0.24%) |
Feb 19, 2010 | 2.212 | 2.226 | 2.199 | 2.212 | 634,255 | -0.00(-0.12%) |
Feb 18, 2010 | 2.210 | 2.231 | 2.194 | 2.215 | 633,584 | -0.00(-0.12%) |
Feb 17, 2010 | 2.212 | 2.242 | 2.180 | 2.218 | 914,364 | +0.01(+0.48%) |
Feb 16, 2010 | 2.215 | 2.215 | 2.154 | 2.207 | 615,193 | +0.02(+1.10%) |
Feb 12, 2010 | 2.060 | 2.183 | 2.183 | 2.183 | 1,422,263 | +0.10(+4.87%) |
Feb 11, 2010 | 2.087 | 2.106 | 2.047 | 2.082 | 937,361 | -0.02(-1.14%) |
Feb 10, 2010 | 2.092 | 2.127 | 2.074 | 2.106 | 963,968 | +0.00(+0.00%) |
Feb 09, 2010 | 2.100 | 2.116 | 2.031 | 2.106 | 1,364,749 | +0.02(+1.15%) |
Feb 08, 2010 | 2.127 | 2.135 | 2.063 | 2.082 | 886,867 | -0.04(-1.76%) |
Feb 05, 2010 | 2.124 | 2.130 | 2.050 | 2.119 | 1,759,700 | -0.01(-0.50%) |
Feb 04, 2010 | 2.175 | 2.178 | 2.103 | 2.130 | 2,079,760 | -0.03(-1.60%) |
Feb 03, 2010 | 2.215 | 2.242 | 2.146 | 2.164 | 3,561,101 | -0.07(-3.10%) |
Feb 02, 2010 | 2.199 | 2.239 | 2.164 | 2.234 | 849,369 | +0.03(+1.58%) |
Feb 01, 2010 | 2.138 | 2.210 | 2.132 | 2.199 | 941,053 | +0.06(+2.87%) |
Jan 29, 2010 | 2.186 | 2.263 | 2.130 | 2.138 | 2,022,311 | -0.03(-1.23%) |
Jan 28, 2010 | 2.218 | 2.231 | 2.132 | 2.164 | 1,557,687 | -0.06(-2.75%) |
Jan 27, 2010 | 2.231 | 2.244 | 2.175 | 2.226 | 1,217,316 | -0.01(-0.59%) |
Jan 26, 2010 | 2.266 | 2.303 | 2.239 | 2.239 | 3,303,252 | -0.04(-1.64%) |
Jan 25, 2010 | 2.282 | 2.298 | 2.242 | 2.276 | 1,935,669 | +0.01(+0.23%) |
Jan 22, 2010 | 2.268 | 2.354 | 2.212 | 2.271 | 3,516,888 | +0.00(+0.12%) |
Jan 21, 2010 | 2.228 | 2.332 | 2.223 | 2.268 | 5,074,204 | +0.05(+2.28%) |
Jan 20, 2010 | 2.234 | 2.250 | 2.132 | 2.218 | 1,574,964 | -0.02(-1.07%) |
Jan 19, 2010 | 2.154 | 2.268 | 2.154 | 2.242 | 6,756,639 | +0.10(+4.60%) |
Jan 15, 2010 | 2.079 | 2.143 | 2.143 | 2.143 | 2,342,551 | +0.06(+2.95%) |
Jan 14, 2010 | 1.975 | 2.090 | 1.975 | 2.082 | 1,251,475 | +0.11(+5.68%) |
Jan 13, 2010 | 1.948 | 1.986 | 1.932 | 1.970 | 910,229 | +0.02(+0.96%) |
Jan 12, 2010 | 1.978 | 1.988 | 1.938 | 1.951 | 1,067,736 | -0.05(-2.40%) |
Jan 11, 2010 | 2.108 | 2.119 | 1.991 | 1.999 | 1,631,171 | -0.09(-4.09%) |
Jan 08, 2010 | 2.082 | 2.119 | 2.036 | 2.084 | 1,542,429 | +0.00(+0.00%) |
Jan 07, 2010 | 2.087 | 2.103 | 2.055 | 2.084 | 1,164,661 | +0.00(+0.13%) |
Jan 06, 2010 | 2.044 | 2.122 | 2.034 | 2.082 | 3,932,975 | +0.06(+3.17%) |
Jan 05, 2010 | 2.004 | 2.092 | 1.972 | 2.018 | 2,886,567 | +0.04(+1.88%) |
Jan 04, 2010 | 1.892 | 2.010 | 1.892 | 1.980 | 3,500,849 | +0.15(+8.31%) |
Dec 31, 2009 | 1.892 | 1.829 | 1.829 | 1.829 | 1,565,202 | -0.07(-3.79%) |
Dec 30, 2009 | 1.876 | 1.903 | 1.876 | 1.900 | 923,116 | +0.00(+0.00%) |
Dec 29, 2009 | 1.863 | 1.906 | 1.839 | 1.900 | 1,114,891 | +0.07(+3.78%) |
Dec 28, 2009 | 1.802 | 1.871 | 1.794 | 1.831 | 631,809 | +0.04(+2.23%) |
Dec 24, 2009 | 1.810 | 1.821 | 1.786 | 1.791 | 184,338 | -0.02(-0.88%) |
Dec 23, 2009 | 1.778 | 1.821 | 1.759 | 1.807 | 467,632 | +0.05(+2.73%) |
Dec 22, 2009 | 1.815 | 1.823 | 1.759 | 1.759 | 730,756 | -0.04(-2.37%) |
Dec 21, 2009 | 1.751 | 1.810 | 1.746 | 1.802 | 763,171 | +0.06(+3.21%) |
Dec 18, 2009 | 1.821 | 1.821 | 1.733 | 1.746 | 2,023,830 | -0.07(-4.10%) |
Dec 17, 2009 | 1.866 | 1.866 | 1.802 | 1.821 | 1,782,447 | -0.09(-4.61%) |
Dec 16, 2009 | 1.956 | 1.983 | 1.855 | 1.908 | 2,189,212 | -0.06(-2.85%) |
Dec 15, 2009 | 2.026 | 2.033 | 1.940 | 1.964 | 1,232,469 | -0.06(-2.90%) |
Dec 14, 2009 | 1.988 | 2.026 | 1.980 | 2.023 | 1,061,947 | +0.05(+2.43%) |
Dec 11, 2009 | 1.932 | 2.002 | 1.839 | 1.975 | 6,247,070 | +0.07(+3.64%) |
Dec 10, 2009 | 1.951 | 1.962 | 1.879 | 1.906 | 1,143,490 | -0.04(-2.05%) |
Dec 09, 2009 | 1.991 | 1.991 | 1.906 | 1.946 | 791,560 | -0.04(-2.01%) |
Dec 08, 2009 | 1.999 | 2.026 | 1.946 | 1.986 | 1,501,438 | -0.04(-1.84%) |
Dec 07, 2009 | 2.039 | 2.079 | 2.012 | 2.023 | 535,957 | -0.02(-0.91%) |
Dec 04, 2009 | 2.020 | 2.066 | 1.948 | 2.042 | 1,181,930 | +0.06(+2.96%) |
Dec 03, 2009 | 2.039 | 2.082 | 1.975 | 1.983 | 1,591,771 | -0.03(-1.46%) |
Dec 02, 2009 | 1.978 | 2.039 | 1.948 | 2.012 | 1,303,398 | +0.04(+2.17%) |
Dec 01, 2009 | 1.991 | 1.999 | 1.892 | 1.970 | 3,409,068 | +0.02(+0.82%) |
Nov 30, 2009 | 1.978 | 1.978 | 1.882 | 1.954 | 2,301,027 | -0.03(-1.48%) |
Nov 27, 2009 | 1.964 | 2.004 | 1.956 | 1.983 | 661,984 | -0.09(-4.25%) |
Nov 25, 2009 | 2.031 | 2.090 | 1.991 | 2.071 | 1,013,584 | +0.04(+1.97%) |
Nov 24, 2009 | 2.063 | 2.066 | 1.919 | 2.031 | 1,893,879 | -0.01(-0.39%) |
Nov 23, 2009 | 1.946 | 2.047 | 1.946 | 2.039 | 2,577,050 | +0.12(+6.10%) |
Nov 20, 2009 | 1.932 | 1.946 | 1.853 | 1.922 | 1,487,238 | +0.01(+0.56%) |
Nov 19, 2009 | 1.922 | 1.951 | 1.882 | 1.911 | 1,547,460 | -0.03(-1.65%) |
Nov 18, 2009 | 2.007 | 2.018 | 1.935 | 1.943 | 1,699,944 | -0.05(-2.67%) |
Nov 17, 2009 | 2.071 | 2.090 | 1.930 | 1.996 | 2,450,351 | -0.10(-4.59%) |
Nov 16, 2009 | 2.135 | 2.186 | 2.082 | 2.092 | 1,429,515 | -0.02(-1.13%) |
Nov 13, 2009 | 2.159 | 2.167 | 2.071 | 2.116 | 2,031,716 | -0.05(-2.22%) |
Nov 12, 2009 | 2.223 | 2.242 | 2.148 | 2.164 | 1,102,687 | -0.06(-2.87%) |
Nov 11, 2009 | 2.183 | 2.306 | 2.178 | 2.228 | 3,461,449 | +0.06(+2.58%) |
Nov 10, 2009 | 2.167 | 2.191 | 2.119 | 2.172 | 2,732,868 | +0.01(+0.62%) |
Nov 09, 2009 | 2.266 | 2.300 | 2.106 | 2.159 | 5,144,916 | -0.11(-4.71%) |
Nov 06, 2009 | 2.346 | 2.399 | 2.159 | 2.266 | 10,791,754 | -0.48(-17.56%) |
Nov 05, 2009 | 2.745 | 2.780 | 2.671 | 2.748 | 976,960 | -0.00(-0.10%) |
Nov 04, 2009 | 2.897 | 2.919 | 2.740 | 2.751 | 1,199,443 | -0.14(-4.71%) |
Nov 03, 2009 | 2.716 | 3.025 | 2.665 | 2.887 | 1,650,658 | +0.13(+4.74%) |
Nov 02, 2009 | 2.825 | 2.889 | 2.617 | 2.756 | 1,690,009 | -0.05(-1.71%) |
Oct 30, 2009 | 2.996 | 3.007 | 2.788 | 2.804 | 869,047 | -0.22(-7.15%) |
Oct 29, 2009 | 2.895 | 3.060 | 2.895 | 3.020 | 889,666 | +0.15(+5.30%) |
Oct 28, 2009 | 3.087 | 3.092 | 2.783 | 2.868 | 1,213,294 | -0.23(-7.56%) |
Oct 27, 2009 | 3.076 | 3.199 | 3.036 | 3.103 | 657,707 | +0.05(+1.66%) |
Oct 26, 2009 | 3.193 | 3.313 | 3.012 | 3.052 | 1,080,661 | -0.13(-4.02%) |
Oct 23, 2009 | 3.279 | 3.281 | 3.153 | 3.180 | 1,516,524 | -0.29(-8.44%) |
Oct 22, 2009 | 3.481 | 3.518 | 3.374 | 3.473 | 506,604 | -0.03(-0.76%) |
Oct 21, 2009 | 3.513 | 3.612 | 3.470 | 3.500 | 715,449 | -0.05(-1.28%) |
Oct 20, 2009 | 3.550 | 3.580 | 3.492 | 3.545 | 1,182,320 | -0.05(-1.41%) |
Oct 19, 2009 | 3.585 | 3.660 | 3.518 | 3.596 | 541,630 | +0.01(+0.30%) |
Oct 16, 2009 | 3.604 | 3.668 | 3.566 | 3.585 | 457,183 | -0.05(-1.32%) |
Oct 15, 2009 | 3.550 | 3.660 | 3.537 | 3.633 | 342,131 | +0.05(+1.34%) |
Oct 14, 2009 | 3.593 | 3.612 | 3.494 | 3.585 | 604,958 | +0.07(+1.97%) |
Oct 13, 2009 | 3.574 | 3.574 | 3.404 | 3.516 | 829,133 | -0.05(-1.42%) |
Oct 12, 2009 | 3.652 | 3.702 | 3.537 | 3.566 | 802,477 | +0.07(+2.06%) |
Oct 09, 2009 | 3.516 | 3.569 | 3.478 | 3.494 | 390,257 | -0.01(-0.15%) |
Oct 08, 2009 | 3.526 | 3.553 | 3.454 | 3.500 | 479,176 | +0.02(+0.61%) |
Oct 07, 2009 | 3.406 | 3.532 | 3.388 | 3.478 | 596,352 | +0.03(+1.01%) |
Oct 06, 2009 | 3.244 | 3.540 | 3.241 | 3.444 | 1,604,958 | +0.24(+7.58%) |
Oct 05, 2009 | 2.988 | 3.556 | 2.959 | 3.201 | 5,065,586 | +0.22(+7.33%) |
Oct 02, 2009 | 3.028 | 3.089 | 2.830 | 2.983 | 843,014 | -0.10(-3.28%) |