Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 7.590 | 7.590 | 7.270 | 7.400 | 114,414 | -0.18(-2.37%) |
Sep 29, 2010 | 7.500 | 7.700 | 7.440 | 7.580 | 88,335 | +0.03(+0.40%) |
Sep 28, 2010 | 7.160 | 7.560 | 7.140 | 7.550 | 140,792 | +0.30(+4.14%) |
Sep 27, 2010 | 7.260 | 7.300 | 7.160 | 7.250 | 43,803 | +0.02(+0.28%) |
Sep 24, 2010 | 7.200 | 7.270 | 6.850 | 7.230 | 105,906 | +0.12(+1.69%) |
Sep 23, 2010 | 7.250 | 7.430 | 7.080 | 7.110 | 205,842 | -0.44(-5.83%) |
Sep 22, 2010 | 7.750 | 7.790 | 7.400 | 7.550 | 75,702 | -0.14(-1.82%) |
Sep 21, 2010 | 7.230 | 7.690 | 7.120 | 7.690 | 120,363 | +0.33(+4.48%) |
Sep 20, 2010 | 7.160 | 7.400 | 7.120 | 7.360 | 55,641 | +0.13(+1.80%) |
Sep 17, 2010 | 7.100 | 7.230 | 7.030 | 7.230 | 86,095 | +0.43(+6.32%) |
Sep 15, 2010 | 6.670 | 6.900 | 6.670 | 6.800 | 95,281 | +0.07(+1.04%) |
Sep 14, 2010 | 6.800 | 6.840 | 6.690 | 6.730 | 48,564 | +0.01(+0.15%) |
Sep 13, 2010 | 6.890 | 6.890 | 6.650 | 6.720 | 50,598 | -0.13(-1.90%) |
Sep 10, 2010 | 6.500 | 6.870 | 6.500 | 6.850 | 65,534 | +0.22(+3.32%) |
Sep 09, 2010 | 6.440 | 6.740 | 6.170 | 6.630 | 113,219 | +0.14(+2.16%) |
Sep 08, 2010 | 6.690 | 6.700 | 6.470 | 6.490 | 75,009 | -0.14(-2.11%) |
Sep 07, 2010 | 6.650 | 6.800 | 6.460 | 6.630 | 169,293 | -0.02(-0.30%) |
Sep 03, 2010 | 6.320 | 6.650 | 6.200 | 6.650 | 191,782 | +0.24(+3.74%) |
Sep 02, 2010 | 5.820 | 6.600 | 5.820 | 6.410 | 215,646 | +0.55(+9.39%) |
Sep 01, 2010 | 5.850 | 5.870 | 5.740 | 5.860 | 19,057 | -0.03(-0.51%) |
Aug 31, 2010 | 5.850 | 5.980 | 5.850 | 5.890 | 40,193 | +0.04(+0.68%) |
Aug 30, 2010 | 5.940 | 5.940 | 5.800 | 5.850 | 31,757 | -0.03(-0.51%) |
Aug 27, 2010 | 5.800 | 5.880 | 5.740 | 5.880 | 23,475 | +0.08(+1.38%) |
Aug 26, 2010 | 5.800 | 5.800 | 5.700 | 5.800 | 34,513 | +0.00(+0.00%) |
Aug 25, 2010 | 5.680 | 5.800 | 5.680 | 5.800 | 62,439 | +0.14(+2.47%) |
Aug 24, 2010 | 5.380 | 5.660 | 5.380 | 5.660 | 88,430 | +0.16(+2.91%) |
Aug 23, 2010 | 5.470 | 5.530 | 5.430 | 5.500 | 41,100 | -0.03(-0.54%) |
Aug 20, 2010 | 5.550 | 5.640 | 5.450 | 5.530 | 51,078 | -0.02(-0.36%) |
Aug 19, 2010 | 5.610 | 5.620 | 5.540 | 5.550 | 31,599 | -0.03(-0.54%) |
Aug 18, 2010 | 5.590 | 5.640 | 5.470 | 5.580 | 64,368 | +0.02(+0.36%) |
Aug 17, 2010 | 5.470 | 5.570 | 5.460 | 5.560 | 23,233 | +0.08(+1.46%) |
Aug 16, 2010 | 5.700 | 5.750 | 5.390 | 5.480 | 70,101 | -0.16(-2.84%) |
Aug 13, 2010 | 5.700 | 5.760 | 5.630 | 5.640 | 29,123 | -0.04(-0.70%) |
Aug 12, 2010 | 5.500 | 5.730 | 5.500 | 5.680 | 69,977 | +0.12(+2.16%) |
Aug 11, 2010 | 5.430 | 5.600 | 5.430 | 5.560 | 45,071 | +0.09(+1.65%) |
Aug 10, 2010 | 5.440 | 5.600 | 5.440 | 5.470 | 45,442 | +0.00(+0.00%) |
Aug 09, 2010 | 5.550 | 5.550 | 5.410 | 5.470 | 29,131 | -0.08(-1.44%) |
Aug 06, 2010 | 5.340 | 5.550 | 5.240 | 5.550 | 68,785 | +0.18(+3.35%) |
Aug 05, 2010 | 5.270 | 5.390 | 5.230 | 5.370 | 48,832 | +0.04(+0.75%) |
Aug 04, 2010 | 5.340 | 5.340 | 5.270 | 5.330 | 41,994 | +0.03(+0.57%) |
Aug 03, 2010 | 5.100 | 5.340 | 5.100 | 5.300 | 76,836 | +0.04(+0.76%) |
Jul 30, 2010 | 5.100 | 5.260 | 5.100 | 5.260 | 19,064 | +0.10(+1.94%) |
Jul 29, 2010 | 5.130 | 5.190 | 5.130 | 5.160 | 8,640 | -0.03(-0.58%) |
Jul 28, 2010 | 5.090 | 5.200 | 5.080 | 5.190 | 15,042 | +0.06(+1.17%) |
Jul 27, 2010 | 5.130 | 5.180 | 5.030 | 5.130 | 26,520 | -0.07(-1.35%) |
Jul 26, 2010 | 5.130 | 5.210 | 5.110 | 5.200 | 16,168 | +0.03(+0.58%) |
Jul 23, 2010 | 5.250 | 5.250 | 5.160 | 5.170 | 10,185 | -0.02(-0.39%) |
Jul 22, 2010 | 5.170 | 5.300 | 5.090 | 5.190 | 44,126 | -0.02(-0.38%) |
Jul 21, 2010 | 5.260 | 5.280 | 5.190 | 5.210 | 36,596 | -0.02(-0.38%) |
Jul 20, 2010 | 5.030 | 5.290 | 5.030 | 5.230 | 48,368 | +0.09(+1.75%) |
Jul 19, 2010 | 5.110 | 5.180 | 5.020 | 5.140 | 29,506 | -0.04(-0.77%) |
Jul 16, 2010 | 5.120 | 5.230 | 5.000 | 5.180 | 40,929 | +0.00(+0.00%) |
Jul 15, 2010 | 5.010 | 5.180 | 5.010 | 5.180 | 19,331 | +0.02(+0.39%) |
Jul 14, 2010 | 5.140 | 5.160 | 5.070 | 5.160 | 25,247 | +0.02(+0.39%) |
Jul 13, 2010 | 5.010 | 5.150 | 4.970 | 5.140 | 47,574 | +0.17(+3.42%) |
Jul 12, 2010 | 4.950 | 5.020 | 4.810 | 4.970 | 45,836 | -0.07(-1.39%) |
Jul 09, 2010 | 4.930 | 5.060 | 4.930 | 5.040 | 20,220 | +0.05(+1.00%) |
Jul 08, 2010 | 5.000 | 5.050 | 4.900 | 4.990 | 25,300 | -0.08(-1.58%) |
Jul 07, 2010 | 5.030 | 5.090 | 5.010 | 5.070 | 28,135 | +0.01(+0.20%) |
Jul 06, 2010 | 5.030 | 5.180 | 4.980 | 5.060 | 78,421 | -0.25(-4.71%) |
Jul 02, 2010 | 5.200 | 5.350 | 5.170 | 5.310 | 57,631 | +0.02(+0.38%) |
Jun 30, 2010 | 5.340 | 5.340 | 5.260 | 5.290 | 46,990 | +0.00(+0.00%) |
Jun 29, 2010 | 5.200 | 5.340 | 5.180 | 5.290 | 116,017 | -0.03(-0.56%) |
Jun 25, 2010 | 5.260 | 5.400 | 5.260 | 5.320 | 32,143 | +0.00(+0.00%) |
Jun 24, 2010 | 5.340 | 5.410 | 5.190 | 5.320 | 48,838 | -0.01(-0.19%) |
Jun 23, 2010 | 5.010 | 5.330 | 5.010 | 5.330 | 168,801 | +0.20(+3.90%) |
Jun 22, 2010 | 4.990 | 5.150 | 4.880 | 5.130 | 100,007 | +0.18(+3.64%) |
Jun 21, 2010 | 4.990 | 4.990 | 4.830 | 4.950 | 55,603 | -0.04(-0.80%) |
Jun 18, 2010 | 4.800 | 4.990 | 4.800 | 4.990 | 64,876 | +0.25(+5.27%) |
Jun 17, 2010 | 4.790 | 4.820 | 4.720 | 4.740 | 30,529 | +0.02(+0.42%) |
Jun 16, 2010 | 4.770 | 4.790 | 4.690 | 4.720 | 16,715 | -0.05(-1.05%) |
Jun 15, 2010 | 4.690 | 4.780 | 4.690 | 4.770 | 25,022 | +0.02(+0.42%) |
Jun 14, 2010 | 4.650 | 4.790 | 4.650 | 4.750 | 15,947 | -0.06(-1.25%) |
Jun 11, 2010 | 4.780 | 4.810 | 4.720 | 4.810 | 8,233 | +0.06(+1.26%) |
Jun 10, 2010 | 4.770 | 4.830 | 4.670 | 4.750 | 44,459 | -0.01(-0.21%) |
Jun 09, 2010 | 4.810 | 4.850 | 4.720 | 4.760 | 28,446 | -0.09(-1.86%) |
Jun 08, 2010 | 4.820 | 4.950 | 4.810 | 4.850 | 30,727 | -0.04(-0.82%) |
Jun 07, 2010 | 4.650 | 4.920 | 4.610 | 4.890 | 53,314 | +0.22(+4.71%) |
Jun 04, 2010 | 4.510 | 4.730 | 4.510 | 4.670 | 37,255 | +0.08(+1.74%) |
Jun 03, 2010 | 4.680 | 4.690 | 4.560 | 4.590 | 33,941 | -0.10(-2.13%) |
Jun 02, 2010 | 4.620 | 4.690 | 4.580 | 4.690 | 41,030 | -0.04(-0.85%) |
Jun 01, 2010 | 4.790 | 4.980 | 4.650 | 4.730 | 57,740 | -0.22(-4.44%) |
May 31, 2010 | 4.810 | 4.970 | 4.770 | 4.950 | 6,940 | +0.13(+2.70%) |
May 28, 2010 | 4.830 | 4.910 | 4.780 | 4.820 | 19,964 | -0.11(-2.23%) |
May 27, 2010 | 4.910 | 4.930 | 4.800 | 4.930 | 16,018 | -0.02(-0.40%) |
May 26, 2010 | 4.980 | 5.030 | 4.830 | 4.950 | 50,921 | -0.02(-0.40%) |
May 25, 2010 | 4.840 | 4.990 | 4.810 | 4.970 | 57,234 | +0.27(+5.74%) |
May 21, 2010 | 4.650 | 4.830 | 4.600 | 4.700 | 80,603 | -0.04(-0.84%) |
May 20, 2010 | 4.800 | 4.780 | 4.690 | 4.740 | 85,901 | -0.22(-4.44%) |
May 19, 2010 | 5.000 | 5.000 | 4.760 | 4.960 | 55,980 | -0.02(-0.40%) |
May 18, 2010 | 4.850 | 5.030 | 4.840 | 4.980 | 33,790 | +0.08(+1.63%) |
May 17, 2010 | 5.100 | 5.100 | 4.900 | 4.900 | 55,454 | -0.19(-3.73%) |
May 14, 2010 | 5.100 | 5.100 | 4.980 | 5.090 | 64,781 | +0.04(+0.79%) |
May 13, 2010 | 5.120 | 5.120 | 4.920 | 5.050 | 67,519 | -0.03(-0.59%) |
May 12, 2010 | 4.940 | 5.160 | 4.900 | 5.080 | 152,621 | +0.18(+3.67%) |
May 11, 2010 | 5.010 | 4.990 | 4.870 | 4.900 | 53,325 | +0.08(+1.66%) |
May 10, 2010 | 4.810 | 4.870 | 4.790 | 4.820 | 49,615 | -0.09(-1.83%) |
May 07, 2010 | 4.990 | 5.050 | 4.850 | 4.910 | 68,074 | -0.14(-2.77%) |
May 06, 2010 | 4.720 | 5.120 | 4.710 | 5.050 | 214,187 | +0.33(+6.99%) |
May 05, 2010 | 4.480 | 4.740 | 4.490 | 4.720 | 120,008 | +0.20(+4.42%) |
May 04, 2010 | 4.530 | 4.590 | 4.400 | 4.520 | 56,967 | -0.02(-0.44%) |
May 03, 2010 | 4.600 | 4.640 | 4.480 | 4.540 | 23,319 | -0.12(-2.58%) |
Apr 30, 2010 | 4.740 | 4.740 | 4.570 | 4.660 | 63,937 | -0.01(-0.21%) |
Apr 29, 2010 | 4.600 | 4.730 | 4.540 | 4.670 | 82,272 | +0.03(+0.65%) |
Apr 28, 2010 | 4.530 | 4.680 | 4.530 | 4.640 | 27,629 | +0.03(+0.65%) |
Apr 27, 2010 | 4.530 | 4.640 | 4.440 | 4.610 | 33,585 | +0.07(+1.54%) |
Apr 26, 2010 | 4.510 | 4.650 | 4.510 | 4.540 | 106,702 | -0.04(-0.87%) |
Apr 23, 2010 | 4.520 | 4.580 | 4.470 | 4.580 | 17,722 | +0.05(+1.10%) |
Apr 22, 2010 | 4.400 | 4.530 | 4.280 | 4.530 | 35,063 | +0.16(+3.66%) |
Apr 21, 2010 | 4.380 | 4.500 | 4.360 | 4.370 | 20,571 | +0.01(+0.23%) |
Apr 20, 2010 | 4.410 | 4.430 | 4.330 | 4.360 | 38,428 | -0.01(-0.23%) |
Apr 19, 2010 | 4.420 | 4.450 | 4.320 | 4.370 | 33,702 | -0.07(-1.58%) |
Apr 16, 2010 | 4.380 | 4.450 | 4.350 | 4.440 | 19,577 | -0.03(-0.67%) |
Apr 15, 2010 | 4.300 | 4.490 | 4.250 | 4.470 | 98,885 | +0.00(+0.00%) |
Apr 14, 2010 | 4.450 | 4.490 | 4.380 | 4.470 | 50,499 | +0.07(+1.59%) |
Apr 13, 2010 | 4.520 | 4.650 | 4.380 | 4.400 | 101,869 | -0.29(-6.18%) |
Apr 12, 2010 | 4.740 | 4.750 | 4.510 | 4.690 | 81,140 | -0.02(-0.42%) |
Apr 09, 2010 | 4.660 | 4.740 | 4.580 | 4.710 | 97,155 | +0.12(+2.61%) |
Apr 08, 2010 | 4.500 | 4.600 | 4.500 | 4.590 | 48,621 | +0.06(+1.32%) |
Apr 07, 2010 | 4.400 | 4.590 | 4.390 | 4.530 | 110,890 | +0.11(+2.49%) |
Apr 06, 2010 | 4.350 | 4.460 | 4.310 | 4.420 | 73,996 | +0.12(+2.79%) |
Apr 05, 2010 | 4.170 | 4.320 | 4.160 | 4.300 | 63,871 | +0.14(+3.37%) |
Apr 01, 2010 | 4.160 | 4.160 | 4.160 | 0 | +0.00(+0.00%) | |
Mar 31, 2010 | 4.160 | 4.270 | 4.130 | 4.160 | 25,436 | -0.08(-1.89%) |
Mar 30, 2010 | 4.200 | 4.240 | 4.110 | 4.240 | 29,430 | -0.01(-0.24%) |
Mar 29, 2010 | 4.230 | 4.270 | 4.200 | 4.250 | 22,663 | +0.03(+0.71%) |
Mar 26, 2010 | 4.050 | 4.250 | 4.050 | 4.220 | 40,753 | +0.14(+3.43%) |
Mar 25, 2010 | 4.050 | 4.120 | 4.020 | 4.080 | 31,237 | +0.01(+0.25%) |
Mar 24, 2010 | 4.150 | 4.180 | 4.070 | 4.070 | 25,362 | -0.07(-1.69%) |
Mar 23, 2010 | 4.210 | 4.280 | 4.120 | 4.140 | 29,928 | -0.11(-2.59%) |
Mar 22, 2010 | 4.140 | 4.300 | 4.120 | 4.250 | 57,686 | +0.01(+0.24%) |
Mar 19, 2010 | 4.190 | 4.240 | 4.090 | 4.240 | 40,642 | +0.08(+1.92%) |
Mar 18, 2010 | 4.160 | 4.190 | 4.100 | 4.160 | 42,508 | +0.04(+0.97%) |
Mar 17, 2010 | 4.120 | 4.240 | 4.120 | 4.120 | 29,431 | -0.11(-2.60%) |
Mar 16, 2010 | 4.170 | 4.230 | 4.080 | 4.230 | 69,958 | +0.14(+3.42%) |
Mar 15, 2010 | 4.260 | 4.090 | 4.020 | 4.090 | 62,387 | -0.20(-4.66%) |
Mar 12, 2010 | 4.300 | 4.330 | 4.250 | 4.290 | 63,375 | -0.02(-0.46%) |
Mar 11, 2010 | 4.180 | 4.390 | 4.160 | 4.310 | 74,132 | +0.12(+2.86%) |
Mar 10, 2010 | 4.150 | 4.190 | 4.080 | 4.190 | 32,545 | +0.04(+0.96%) |
Mar 09, 2010 | 4.190 | 4.200 | 4.130 | 4.150 | 34,233 | -0.01(-0.24%) |
Mar 08, 2010 | 4.170 | 4.300 | 4.140 | 4.160 | 94,203 | -0.11(-2.58%) |
Mar 05, 2010 | 4.190 | 4.310 | 4.160 | 4.270 | 45,864 | +0.08(+1.91%) |
Mar 04, 2010 | 4.400 | 4.410 | 4.120 | 4.190 | 119,614 | -0.12(-2.78%) |
Mar 03, 2010 | 4.330 | 4.370 | 4.230 | 4.310 | 88,945 | -0.05(-1.15%) |
Mar 02, 2010 | 4.200 | 4.400 | 4.160 | 4.360 | 106,786 | +0.10(+2.35%) |
Mar 01, 2010 | 4.450 | 4.450 | 4.130 | 4.260 | 260,259 | -0.13(-2.96%) |
Feb 26, 2010 | 4.200 | 4.390 | 4.180 | 4.390 | 137,203 | +0.18(+4.28%) |
Feb 25, 2010 | 4.050 | 4.290 | 4.010 | 4.210 | 58,630 | +0.24(+6.05%) |
Feb 24, 2010 | 4.060 | 4.150 | 3.960 | 3.970 | 20,413 | -0.08(-1.98%) |
Feb 23, 2010 | 4.050 | 4.060 | 3.970 | 4.050 | 41,763 | -0.01(-0.25%) |
Feb 22, 2010 | 4.120 | 4.180 | 4.040 | 4.060 | 54,228 | -0.13(-3.10%) |
Feb 19, 2010 | 3.960 | 4.190 | 3.960 | 4.190 | 140,627 | +0.21(+5.28%) |
Feb 18, 2010 | 3.960 | 4.030 | 3.960 | 3.980 | 40,076 | -0.05(-1.24%) |
Feb 17, 2010 | 4.120 | 4.130 | 4.020 | 4.030 | 29,316 | -0.12(-2.89%) |
Feb 16, 2010 | 4.120 | 4.170 | 4.000 | 4.150 | 61,912 | +0.08(+1.97%) |
Feb 12, 2010 | 4.070 | 4.070 | 4.070 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 4.080 | 4.090 | 3.970 | 4.070 | 39,315 | +0.08(+2.01%) |
Feb 10, 2010 | 4.030 | 4.030 | 3.900 | 3.990 | 29,466 | -0.05(-1.24%) |
Feb 09, 2010 | 4.000 | 4.150 | 4.000 | 4.040 | 54,556 | +0.04(+1.00%) |
Feb 08, 2010 | 3.990 | 4.150 | 3.940 | 4.000 | 100,806 | -0.10(-2.44%) |
Feb 05, 2010 | 4.000 | 4.100 | 3.590 | 4.100 | 111,642 | +0.08(+1.99%) |
Feb 04, 2010 | 4.190 | 4.190 | 3.960 | 4.020 | 102,336 | -0.17(-4.06%) |
Feb 03, 2010 | 4.220 | 4.230 | 4.090 | 4.190 | 66,427 | +0.02(+0.48%) |
Feb 02, 2010 | 4.240 | 4.270 | 4.120 | 4.170 | 76,604 | -0.02(-0.48%) |
Feb 01, 2010 | 4.220 | 4.240 | 4.050 | 4.190 | 64,506 | +0.01(+0.24%) |
Jan 29, 2010 | 4.200 | 4.230 | 3.910 | 4.180 | 124,841 | +0.00(+0.00%) |
Jan 28, 2010 | 4.400 | 4.400 | 4.070 | 4.180 | 93,624 | -0.13(-3.02%) |
Jan 27, 2010 | 4.260 | 4.340 | 4.170 | 4.310 | 154,164 | +0.00(+0.00%) |
Jan 26, 2010 | 4.930 | 4.930 | 3.670 | 4.310 | 872,631 | -0.66(-13.28%) |
Jan 25, 2010 | 4.690 | 5.150 | 4.550 | 4.970 | 316,146 | +0.37(+8.04%) |
Jan 22, 2010 | 4.030 | 4.600 | 4.030 | 4.600 | 220,653 | +0.42(+10.05%) |
Jan 21, 2010 | 4.270 | 4.270 | 4.050 | 4.180 | 119,449 | -0.07(-1.65%) |
Jan 20, 2010 | 4.120 | 4.250 | 4.100 | 4.250 | 163,337 | +0.10(+2.41%) |
Jan 19, 2010 | 4.090 | 4.160 | 4.080 | 4.150 | 22,538 | +0.11(+2.72%) |
Jan 18, 2010 | 4.240 | 4.240 | 4.010 | 4.040 | 22,085 | -0.13(-3.12%) |
Jan 15, 2010 | 4.090 | 4.190 | 4.060 | 4.170 | 68,352 | +0.03(+0.72%) |
Jan 14, 2010 | 4.110 | 4.140 | 4.020 | 4.140 | 43,575 | -0.01(-0.24%) |
Jan 13, 2010 | 4.080 | 4.160 | 4.060 | 4.150 | 64,046 | +0.04(+0.97%) |
Jan 12, 2010 | 4.200 | 4.350 | 4.050 | 4.110 | 223,427 | -0.13(-3.07%) |
Jan 11, 2010 | 3.930 | 4.240 | 3.930 | 4.240 | 280,884 | +0.40(+10.42%) |
Jan 08, 2010 | 3.920 | 3.920 | 3.750 | 3.840 | 54,255 | -0.04(-1.03%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.750 | 3.880 | 74,018 | +0.11(+2.92%) |
Jan 06, 2010 | 3.840 | 3.860 | 3.710 | 3.770 | 79,026 | -0.04(-1.05%) |
Jan 05, 2010 | 3.680 | 3.840 | 3.680 | 3.810 | 44,150 | +0.07(+1.87%) |
Jan 04, 2010 | 3.800 | 3.810 | 3.650 | 3.740 | 65,011 | +0.07(+1.91%) |
Dec 31, 2009 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) | |
Dec 30, 2009 | 3.470 | 3.670 | 3.470 | 3.670 | 77,525 | +0.09(+2.51%) |
Dec 29, 2009 | 3.720 | 3.830 | 3.510 | 3.580 | 100,935 | -0.02(-0.56%) |
Dec 24, 2009 | 3.460 | 3.630 | 3.460 | 3.600 | 53,300 | +0.17(+4.96%) |
Dec 23, 2009 | 3.500 | 3.500 | 3.300 | 3.430 | 82,712 | +0.15(+4.57%) |
Dec 22, 2009 | 3.320 | 3.320 | 3.210 | 3.280 | 57,776 | +0.00(+0.00%) |
Dec 21, 2009 | 3.350 | 3.350 | 3.200 | 3.280 | 116,716 | -0.10(-2.96%) |
Dec 18, 2009 | 3.600 | 3.630 | 3.330 | 3.380 | 138,883 | -0.19(-5.32%) |
Dec 17, 2009 | 3.920 | 3.920 | 3.500 | 3.570 | 143,812 | -0.24(-6.30%) |
Dec 16, 2009 | 3.840 | 3.910 | 3.800 | 3.810 | 44,175 | +0.07(+1.87%) |
Dec 15, 2009 | 3.820 | 3.900 | 3.740 | 3.740 | 50,192 | -0.08(-2.09%) |
Dec 14, 2009 | 3.770 | 3.870 | 3.750 | 3.820 | 58,960 | +0.05(+1.33%) |
Dec 11, 2009 | 3.810 | 3.900 | 3.750 | 3.770 | 36,658 | -0.06(-1.57%) |
Dec 10, 2009 | 3.950 | 3.950 | 3.780 | 3.830 | 40,736 | +0.00(+0.00%) |
Dec 09, 2009 | 3.850 | 4.020 | 3.760 | 3.830 | 131,320 | -0.06(-1.54%) |
Dec 08, 2009 | 3.700 | 3.890 | 3.700 | 3.890 | 56,800 | +0.08(+2.10%) |
Dec 07, 2009 | 3.860 | 3.870 | 3.600 | 3.810 | 94,156 | -0.19(-4.75%) |
Dec 04, 2009 | 3.800 | 4.000 | 3.710 | 4.000 | 161,792 | +0.10(+2.56%) |
Dec 03, 2009 | 4.020 | 4.020 | 3.800 | 3.900 | 60,675 | -0.11(-2.74%) |
Dec 02, 2009 | 4.000 | 4.030 | 3.960 | 4.010 | 65,493 | +0.03(+0.75%) |
Dec 01, 2009 | 3.990 | 4.010 | 3.870 | 3.980 | 66,961 | +0.25(+6.70%) |
Nov 30, 2009 | 3.980 | 3.980 | 3.730 | 3.730 | 83,879 | -0.25(-6.28%) |
Nov 27, 2009 | 3.970 | 4.010 | 3.780 | 3.980 | 94,143 | -0.08(-1.97%) |
Nov 26, 2009 | 4.160 | 4.160 | 4.050 | 4.060 | 27,975 | +0.02(+0.50%) |
Nov 25, 2009 | 4.080 | 4.090 | 3.980 | 4.040 | 122,929 | +0.01(+0.25%) |
Nov 24, 2009 | 4.050 | 4.130 | 3.890 | 4.030 | 106,735 | +0.01(+0.25%) |
Nov 23, 2009 | 4.150 | 4.200 | 3.940 | 4.020 | 171,903 | +0.03(+0.75%) |
Nov 20, 2009 | 3.760 | 3.990 | 3.740 | 3.990 | 143,379 | +0.15(+3.91%) |
Nov 19, 2009 | 3.780 | 3.840 | 3.680 | 3.840 | 115,034 | +0.02(+0.52%) |
Nov 18, 2009 | 3.850 | 3.930 | 3.750 | 3.820 | 79,317 | +0.04(+1.06%) |
Nov 17, 2009 | 3.810 | 3.850 | 3.650 | 3.780 | 181,827 | -0.03(-0.79%) |
Nov 16, 2009 | 3.730 | 3.980 | 3.670 | 3.810 | 205,322 | +0.18(+4.96%) |
Nov 13, 2009 | 3.640 | 3.740 | 3.600 | 3.630 | 153,898 | -0.03(-0.82%) |
Nov 12, 2009 | 3.800 | 3.830 | 3.590 | 3.660 | 150,419 | -0.16(-4.19%) |
Nov 11, 2009 | 3.680 | 4.140 | 3.670 | 3.820 | 362,156 | +0.16(+4.37%) |
Nov 10, 2009 | 3.240 | 3.660 | 3.160 | 3.660 | 262,769 | +0.42(+12.96%) |
Nov 09, 2009 | 3.230 | 3.280 | 3.160 | 3.240 | 103,490 | +0.04(+1.25%) |
Nov 06, 2009 | 3.170 | 3.280 | 3.160 | 3.200 | 42,907 | +0.04(+1.27%) |
Nov 05, 2009 | 3.290 | 3.290 | 3.160 | 3.160 | 65,787 | -0.06(-1.86%) |
Nov 04, 2009 | 3.330 | 3.350 | 3.220 | 3.220 | 102,428 | -0.02(-0.62%) |
Nov 03, 2009 | 3.110 | 3.270 | 3.060 | 3.240 | 104,984 | +0.09(+2.86%) |
Nov 02, 2009 | 3.120 | 3.350 | 3.050 | 3.150 | 157,080 | +0.02(+0.64%) |
Oct 30, 2009 | 3.200 | 3.240 | 3.090 | 3.130 | 171,873 | -0.03(-0.95%) |
Oct 29, 2009 | 3.210 | 3.250 | 3.140 | 3.160 | 38,274 | +0.01(+0.32%) |
Oct 28, 2009 | 3.200 | 3.210 | 3.100 | 3.150 | 56,248 | +0.00(+0.00%) |
Oct 27, 2009 | 3.220 | 3.250 | 3.130 | 3.150 | 76,615 | -0.11(-3.37%) |
Oct 26, 2009 | 3.350 | 3.470 | 3.260 | 3.260 | 64,040 | -0.07(-2.10%) |
Oct 23, 2009 | 3.390 | 3.440 | 3.330 | 3.330 | 83,573 | -0.02(-0.60%) |
Oct 22, 2009 | 3.330 | 3.370 | 3.270 | 3.350 | 148,946 | +0.06(+1.82%) |
Oct 21, 2009 | 3.220 | 3.300 | 3.190 | 3.290 | 101,243 | +0.07(+2.17%) |
Oct 20, 2009 | 3.160 | 3.220 | 3.150 | 3.220 | 74,395 | +0.04(+1.26%) |
Oct 19, 2009 | 3.150 | 3.180 | 3.070 | 3.180 | 82,682 | +0.03(+0.95%) |
Oct 16, 2009 | 3.190 | 3.210 | 3.100 | 3.150 | 137,043 | -0.05(-1.56%) |
Oct 15, 2009 | 3.150 | 3.200 | 3.100 | 3.200 | 86,498 | +0.04(+1.27%) |
Oct 14, 2009 | 3.150 | 3.220 | 3.100 | 3.160 | 125,259 | -0.03(-0.94%) |
Oct 13, 2009 | 3.210 | 3.240 | 3.090 | 3.190 | 147,007 | -0.03(-0.93%) |
Oct 09, 2009 | 3.270 | 3.270 | 3.180 | 3.220 | 92,050 | -0.05(-1.53%) |
Oct 08, 2009 | 3.150 | 3.270 | 3.070 | 3.270 | 293,790 | +0.12(+3.81%) |
Oct 07, 2009 | 3.100 | 3.230 | 3.080 | 3.150 | 127,618 | +0.05(+1.61%) |
Oct 06, 2009 | 3.100 | 3.220 | 3.060 | 3.100 | 369,690 | +0.11(+3.68%) |
Oct 05, 2009 | 3.000 | 3.030 | 2.950 | 2.990 | 149,153 | +0.01(+0.34%) |
Oct 02, 2009 | 3.010 | 3.030 | 2.930 | 2.980 | 126,180 | -0.05(-1.65%) |