Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.985 | 2.988 | 2.953 | 2.953 | 2,487 | +0.03(+0.88%) |
Sep 29, 2010 | 3.062 | 3.120 | 2.927 | 2.927 | 13,869 | -0.12(-3.81%) |
Sep 28, 2010 | 3.107 | 3.120 | 2.962 | 3.043 | 7,045 | +0.08(+2.83%) |
Sep 27, 2010 | 2.966 | 3.117 | 2.959 | 2.959 | 7,816 | -0.13(-4.17%) |
Sep 24, 2010 | 2.959 | 3.094 | 2.940 | 3.088 | 5,285 | +0.00(+0.10%) |
Sep 23, 2010 | 3.097 | 3.102 | 3.056 | 3.085 | 2,689 | +0.06(+2.02%) |
Sep 22, 2010 | 3.036 | 3.036 | 3.023 | 3.023 | 2,829 | -0.10(-3.09%) |
Sep 21, 2010 | 3.023 | 3.120 | 3.023 | 3.120 | 4,983 | +0.10(+3.19%) |
Sep 20, 2010 | 2.982 | 3.043 | 2.982 | 3.023 | 1,492 | +0.03(+0.97%) |
Sep 17, 2010 | 3.133 | 3.133 | 2.994 | 2.994 | 2,552 | -0.00(-0.11%) |
Sep 15, 2010 | 3.017 | 3.017 | 2.998 | 2.998 | 1,315 | +0.10(+3.44%) |
Sep 14, 2010 | 3.043 | 3.046 | 2.856 | 2.898 | 5,005 | -0.34(-10.44%) |
Sep 13, 2010 | 3.268 | 3.268 | 3.236 | 3.236 | 1,523 | -0.05(-1.37%) |
Sep 10, 2010 | 3.281 | 3.281 | 3.281 | 3.281 | 1,585 | +0.10(+3.03%) |
Sep 09, 2010 | 3.207 | 3.249 | 3.184 | 3.184 | 1,828 | -0.01(-0.40%) |
Sep 08, 2010 | 3.197 | 3.197 | 3.197 | 3.197 | 310 | +0.01(+0.40%) |
Sep 07, 2010 | 3.184 | 3.245 | 3.184 | 3.184 | 14,923 | +0.01(+0.20%) |
Sep 01, 2010 | 3.216 | 3.178 | 3.178 | 3.178 | 3,109 | +0.09(+2.81%) |
Aug 31, 2010 | 3.200 | 3.216 | 3.038 | 3.091 | 5,164 | -0.13(-3.90%) |
Aug 30, 2010 | 3.216 | 3.216 | 3.216 | 3.216 | 1,700 | +0.05(+1.73%) |
Aug 27, 2010 | 3.207 | 3.207 | 3.162 | 3.162 | 945 | +0.12(+4.02%) |
Aug 26, 2010 | 2.943 | 3.039 | 2.943 | 3.039 | 932 | -0.13(-4.06%) |
Aug 24, 2010 | 3.184 | 3.168 | 3.168 | 3.168 | 12,436 | +0.00(+0.00%) |
Aug 19, 2010 | 3.184 | 3.168 | 3.168 | 3.168 | 2,487 | -0.02(-0.50%) |
Aug 18, 2010 | 3.168 | 3.184 | 3.168 | 3.184 | 3,730 | -0.03(-1.00%) |
Aug 17, 2010 | 3.216 | 3.216 | 3.216 | 3.216 | 2,487 | -0.02(-0.65%) |
Aug 13, 2010 | 3.212 | 3.237 | 3.237 | 3.237 | 20,795 | +0.08(+2.51%) |
Aug 12, 2010 | 3.126 | 3.158 | 3.126 | 3.158 | 7,095 | +0.03(+0.91%) |
Aug 11, 2010 | 3.167 | 3.171 | 3.129 | 3.129 | 3,008 | -0.00(-0.10%) |
Aug 10, 2010 | 3.231 | 3.237 | 3.126 | 3.133 | 11,033 | -0.04(-1.40%) |
Aug 09, 2010 | 3.231 | 3.231 | 3.126 | 3.177 | 9,231 | +0.08(+2.56%) |
Aug 06, 2010 | 3.079 | 3.231 | 3.079 | 3.098 | 6,780 | +0.04(+1.35%) |
Aug 05, 2010 | 3.015 | 3.079 | 3.015 | 3.056 | 2,530 | +0.04(+1.37%) |
Aug 04, 2010 | 3.072 | 3.075 | 3.015 | 3.015 | 16,040 | -0.06(-1.86%) |
Aug 03, 2010 | 2.936 | 3.145 | 2.936 | 3.072 | 6,301 | -0.07(-2.32%) |
Aug 02, 2010 | 3.237 | 3.237 | 3.145 | 3.145 | 9,446 | -0.09(-2.84%) |
Jul 30, 2010 | 3.237 | 3.237 | 3.237 | 3.237 | 630 | +0.02(+0.49%) |
Jul 29, 2010 | 3.174 | 3.221 | 3.174 | 3.221 | 3,544 | +0.05(+1.50%) |
Jul 28, 2010 | 3.175 | 3.175 | 3.174 | 3.174 | 2,520 | -0.05(-1.43%) |
Jul 27, 2010 | 3.190 | 3.220 | 3.174 | 3.220 | 5,986 | +0.03(+0.95%) |
Jul 26, 2010 | 3.174 | 3.190 | 3.174 | 3.190 | 2,835 | +0.02(+0.50%) |
Jul 23, 2010 | 3.177 | 3.237 | 3.174 | 3.174 | 3,465 | +0.00(+0.00%) |
Jul 22, 2010 | 3.167 | 3.174 | 3.114 | 3.174 | 4,798 | +0.11(+3.52%) |
Jul 21, 2010 | 3.196 | 3.196 | 3.066 | 3.066 | 945 | -0.16(-4.83%) |
Jul 16, 2010 | 3.221 | 3.221 | 3.221 | 3.221 | 630 | +0.11(+3.68%) |
Jul 15, 2010 | 3.234 | 3.234 | 3.104 | 3.107 | 2,993 | -0.13(-4.02%) |
Jul 14, 2010 | 3.174 | 3.237 | 3.098 | 3.237 | 10,652 | +0.06(+2.00%) |
Jul 13, 2010 | 3.174 | 3.174 | 3.174 | 3.174 | 8,507 | +0.00(+0.00%) |
Jul 12, 2010 | 3.075 | 3.174 | 3.066 | 3.174 | 9,653 | +0.11(+3.52%) |
Jul 08, 2010 | 3.069 | 3.066 | 3.066 | 3.066 | 12,603 | +0.00(+0.00%) |
Jul 07, 2010 | 3.079 | 3.082 | 3.066 | 3.066 | 6,821 | +0.00(+0.00%) |
Jul 06, 2010 | 3.091 | 3.091 | 3.066 | 3.066 | 6,333 | -0.06(-2.03%) |
Jul 02, 2010 | 3.125 | 3.158 | 3.125 | 3.129 | 7,876 | +0.02(+0.61%) |
Jul 01, 2010 | 3.236 | 3.236 | 3.104 | 3.110 | 5,624 | +0.00(+0.00%) |
Jun 29, 2010 | 3.120 | 3.110 | 3.110 | 3.110 | 34,658 | -0.10(-3.16%) |
Jun 24, 2010 | 3.123 | 3.212 | 3.212 | 3.212 | 3,150 | +0.08(+2.48%) |
Jun 23, 2010 | 3.187 | 3.187 | 3.129 | 3.134 | 4,096 | -0.07(-2.23%) |
Jun 21, 2010 | 3.202 | 3.206 | 3.206 | 3.206 | 28,987 | +0.10(+3.17%) |
Jun 18, 2010 | 3.174 | 3.237 | 3.107 | 3.107 | 7,199 | -0.13(-4.02%) |
Jun 17, 2010 | 3.117 | 3.237 | 3.079 | 3.237 | 6,058 | +0.13(+4.08%) |
Jun 16, 2010 | 3.237 | 3.237 | 3.110 | 3.110 | 1,874 | -0.03(-0.91%) |
Jun 14, 2010 | 3.126 | 3.139 | 3.139 | 3.139 | 4,411 | -0.07(-2.18%) |
Jun 11, 2010 | 3.237 | 3.237 | 3.129 | 3.209 | 3,163 | +0.06(+2.02%) |
Jun 10, 2010 | 3.167 | 3.174 | 3.145 | 3.145 | 7,246 | +0.03(+1.02%) |
Jun 09, 2010 | 3.174 | 3.174 | 3.114 | 3.114 | 1,890 | +0.00(+0.00%) |
Jun 08, 2010 | 3.126 | 3.206 | 3.114 | 3.114 | 1,890 | -0.03(-1.11%) |
Jun 07, 2010 | 3.158 | 3.237 | 3.110 | 3.148 | 15,356 | -0.04(-1.39%) |
Jun 04, 2010 | 3.174 | 3.237 | 3.174 | 3.193 | 14,329 | +0.02(+0.60%) |
Jun 03, 2010 | 3.249 | 3.253 | 3.174 | 3.174 | 3,727 | -0.02(-0.50%) |
Jun 02, 2010 | 3.253 | 3.253 | 3.174 | 3.190 | 4,162 | -0.05(-1.47%) |
Jun 01, 2010 | 3.158 | 3.253 | 3.110 | 3.237 | 16,009 | +0.09(+2.82%) |
May 28, 2010 | 3.148 | 3.148 | 3.142 | 3.148 | 945 | -0.01(-0.20%) |
May 27, 2010 | 3.206 | 3.206 | 3.093 | 3.155 | 3,465 | -0.04(-1.29%) |
May 26, 2010 | 3.174 | 3.196 | 3.079 | 3.196 | 16,358 | +0.02(+0.50%) |
May 25, 2010 | 3.117 | 3.180 | 3.075 | 3.180 | 9,449 | +0.06(+2.04%) |
May 24, 2010 | 3.145 | 3.152 | 3.075 | 3.117 | 12,316 | +0.04(+1.34%) |
May 21, 2010 | 3.066 | 3.087 | 3.066 | 3.075 | 20,234 | +0.00(+0.00%) |
May 20, 2010 | 3.075 | 3.082 | 3.075 | 3.075 | 1,764 | +0.00(+0.00%) |
May 19, 2010 | 3.183 | 3.183 | 3.075 | 3.075 | 11,260 | -0.10(-3.10%) |
May 18, 2010 | 3.129 | 3.174 | 3.129 | 3.174 | 18,904 | +0.08(+2.67%) |
May 17, 2010 | 3.240 | 3.240 | 3.075 | 3.091 | 14,588 | -0.06(-1.76%) |
May 14, 2010 | 3.216 | 3.225 | 3.131 | 3.147 | 6,067 | +0.07(+2.24%) |
May 13, 2010 | 3.084 | 3.105 | 3.015 | 3.078 | 13,780 | -0.01(-0.41%) |
May 12, 2010 | 3.056 | 3.141 | 3.056 | 3.090 | 19,043 | +0.09(+3.03%) |
May 11, 2010 | 2.987 | 3.216 | 2.978 | 3.000 | 3,832 | -0.11(-3.52%) |
May 10, 2010 | 3.131 | 3.131 | 2.931 | 3.109 | 28,790 | +0.20(+7.00%) |
May 07, 2010 | 2.912 | 2.979 | 2.904 | 2.906 | 7,968 | -0.03(-1.07%) |
May 06, 2010 | 2.925 | 3.026 | 2.899 | 2.937 | 4,107 | -0.01(-0.21%) |
May 05, 2010 | 2.971 | 3.008 | 2.876 | 2.943 | 27,669 | -0.00(-0.11%) |
May 04, 2010 | 3.065 | 3.065 | 2.946 | 2.946 | 14,387 | -0.10(-3.29%) |
May 03, 2010 | 3.100 | 3.111 | 2.990 | 3.047 | 12,391 | -0.16(-5.12%) |
Apr 30, 2010 | 3.225 | 3.225 | 3.153 | 3.211 | 6,224 | +0.06(+2.04%) |
Apr 29, 2010 | 3.163 | 3.163 | 3.100 | 3.147 | 4,151 | +0.07(+2.13%) |
Apr 28, 2010 | 3.062 | 3.147 | 2.990 | 3.081 | 27,210 | +0.04(+1.44%) |
Apr 27, 2010 | 3.069 | 3.069 | 2.921 | 3.037 | 3,417 | -0.04(-1.42%) |
Apr 26, 2010 | 2.915 | 3.112 | 2.915 | 3.081 | 3,330 | +0.11(+3.58%) |
Apr 22, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 0 | -0.03(-1.04%) |
Apr 21, 2010 | 3.022 | 3.022 | 2.946 | 3.006 | 6,642 | +0.00(+0.00%) |
Apr 20, 2010 | 3.053 | 3.053 | 3.006 | 3.006 | 4,410 | +0.03(+1.05%) |
Apr 19, 2010 | 3.006 | 3.006 | 2.975 | 2.975 | 7,706 | +0.03(+1.06%) |
Apr 16, 2010 | 2.968 | 2.968 | 2.943 | 2.943 | 779 | +0.00(+0.00%) |
Apr 15, 2010 | 2.940 | 3.069 | 2.818 | 2.943 | 7,444 | -0.08(-2.59%) |
Apr 14, 2010 | 3.022 | 3.022 | 3.022 | 3.022 | 1,277 | +0.01(+0.31%) |
Apr 13, 2010 | 2.950 | 3.116 | 2.928 | 3.012 | 6,387 | +0.03(+1.05%) |
Apr 12, 2010 | 3.059 | 3.087 | 2.981 | 2.981 | 9,842 | +0.00(+0.00%) |
Apr 09, 2010 | 3.006 | 3.080 | 2.948 | 2.981 | 5,477 | +0.00(+0.16%) |
Apr 08, 2010 | 2.984 | 2.990 | 2.976 | 2.976 | 2,235 | -0.11(-3.50%) |
Apr 07, 2010 | 3.100 | 3.109 | 3.045 | 3.084 | 9,213 | +0.12(+3.90%) |
Apr 06, 2010 | 2.993 | 2.993 | 2.968 | 2.968 | 1,916 | -0.14(-4.53%) |
Apr 05, 2010 | 3.109 | 3.109 | 3.109 | 3.109 | 319 | +0.02(+0.71%) |
Apr 01, 2010 | 3.006 | 3.087 | 3.087 | 3.087 | 10,219 | +0.01(+0.31%) |
Mar 30, 2010 | 3.078 | 3.078 | 3.078 | 3.078 | 0 | -0.03(-1.11%) |
Mar 29, 2010 | 3.112 | 3.112 | 3.106 | 3.112 | 3,033 | +0.15(+5.07%) |
Mar 26, 2010 | 2.962 | 2.962 | 2.962 | 2.962 | 638 | -0.00(-0.11%) |
Mar 25, 2010 | 2.962 | 3.111 | 2.962 | 2.965 | 1,290 | -0.11(-3.47%) |
Mar 24, 2010 | 3.072 | 3.072 | 3.072 | 3.072 | 670 | -0.00(-0.10%) |
Mar 23, 2010 | 3.037 | 3.100 | 3.037 | 3.075 | 3,800 | -0.01(-0.20%) |
Mar 22, 2010 | 3.100 | 3.100 | 3.018 | 3.081 | 6,757 | -0.02(-0.61%) |
Mar 19, 2010 | 2.968 | 3.100 | 2.959 | 3.100 | 12,496 | +0.02(+0.51%) |
Mar 18, 2010 | 3.100 | 3.100 | 3.047 | 3.084 | 9,133 | +0.16(+5.35%) |
Mar 17, 2010 | 2.827 | 3.112 | 2.818 | 2.928 | 6,221 | -0.13(-4.20%) |
Mar 15, 2010 | 3.056 | 3.056 | 3.056 | 3.056 | 0 | +0.02(+0.57%) |
Mar 12, 2010 | 3.034 | 3.039 | 3.034 | 3.039 | 686 | +0.00(+0.15%) |
Mar 11, 2010 | 2.959 | 3.070 | 2.959 | 3.034 | 9,884 | +0.14(+4.67%) |
Mar 10, 2010 | 2.997 | 2.997 | 2.896 | 2.899 | 8,606 | -0.11(-3.65%) |
Mar 09, 2010 | 3.147 | 3.147 | 3.009 | 3.009 | 9,561 | -0.12(-3.82%) |
Mar 08, 2010 | 3.178 | 3.178 | 3.065 | 3.128 | 3,816 | +0.12(+4.06%) |
Mar 04, 2010 | 3.006 | 3.006 | 3.006 | 3.006 | 0 | +0.17(+5.96%) |
Mar 03, 2010 | 2.734 | 2.837 | 2.734 | 2.837 | 5,403 | +0.14(+5.35%) |
Mar 02, 2010 | 2.777 | 2.802 | 2.693 | 2.693 | 53,813 | -0.08(-3.04%) |
Mar 01, 2010 | 2.878 | 2.878 | 2.771 | 2.777 | 17,025 | -0.06(-1.99%) |
Feb 26, 2010 | 2.893 | 2.896 | 2.834 | 2.834 | 18,660 | -0.02(-0.66%) |
Feb 25, 2010 | 2.818 | 2.928 | 2.771 | 2.853 | 58,549 | -0.04(-1.51%) |
Feb 24, 2010 | 2.896 | 2.909 | 2.896 | 2.896 | 12,167 | -0.01(-0.43%) |
Feb 23, 2010 | 2.912 | 2.928 | 2.909 | 2.909 | 17,054 | -0.00(-0.11%) |
Feb 22, 2010 | 2.990 | 2.990 | 2.890 | 2.912 | 5,876 | -0.02(-0.64%) |
Feb 19, 2010 | 2.975 | 3.034 | 2.896 | 2.931 | 61,136 | -0.04(-1.47%) |
Feb 18, 2010 | 2.990 | 2.990 | 2.896 | 2.975 | 39,163 | +0.04(+1.50%) |
Feb 17, 2010 | 2.849 | 2.931 | 2.849 | 2.931 | 1,596 | +0.03(+0.97%) |
Feb 16, 2010 | 2.818 | 2.965 | 2.818 | 2.903 | 13,221 | +0.07(+2.43%) |
Feb 12, 2010 | 2.806 | 2.834 | 2.834 | 2.834 | 89,422 | +0.03(+0.95%) |
Feb 11, 2010 | 2.826 | 3.054 | 2.776 | 2.807 | 12,218 | +0.03(+1.00%) |
Feb 10, 2010 | 2.961 | 2.961 | 2.779 | 2.779 | 11,994 | -0.18(-6.15%) |
Feb 09, 2010 | 3.088 | 3.088 | 2.813 | 2.961 | 7,802 | -0.06(-2.04%) |
Feb 05, 2010 | 3.051 | 3.023 | 3.023 | 3.023 | 27,879 | -0.03(-0.91%) |
Feb 04, 2010 | 3.026 | 3.051 | 3.026 | 3.051 | 1,556 | +0.00(+0.00%) |
Feb 03, 2010 | 3.057 | 3.085 | 3.048 | 3.051 | 5,125 | -0.02(-0.50%) |
Feb 01, 2010 | 3.112 | 3.066 | 3.066 | 3.066 | 12,318 | -0.02(-0.60%) |
Jan 29, 2010 | 3.150 | 3.150 | 3.060 | 3.085 | 1,105 | +0.01(+0.38%) |
Jan 25, 2010 | 3.073 | 3.073 | 3.073 | 3.073 | 0 | -0.06(-2.05%) |
Jan 22, 2010 | 3.193 | 3.193 | 3.026 | 3.137 | 6,078 | -0.06(-1.93%) |
Jan 21, 2010 | 3.033 | 3.208 | 3.026 | 3.199 | 8,752 | +0.02(+0.68%) |
Jan 20, 2010 | 3.131 | 3.208 | 3.023 | 3.177 | 10,286 | +0.12(+4.04%) |
Jan 19, 2010 | 3.173 | 3.173 | 2.955 | 3.054 | 3,241 | -0.12(-3.88%) |
Jan 15, 2010 | 3.063 | 3.177 | 3.177 | 3.177 | 23,340 | +0.10(+3.31%) |
Jan 14, 2010 | 3.051 | 3.075 | 2.952 | 3.075 | 1,296 | +0.08(+2.78%) |
Jan 12, 2010 | 2.992 | 2.992 | 2.992 | 2.992 | 0 | +0.06(+2.00%) |
Jan 11, 2010 | 2.792 | 2.974 | 2.792 | 2.934 | 14,292 | -0.12(-3.94%) |
Jan 08, 2010 | 2.983 | 3.085 | 2.832 | 3.054 | 31,201 | +0.03(+1.12%) |
Jan 07, 2010 | 3.075 | 3.075 | 3.020 | 3.020 | 26,342 | -0.03(-0.91%) |
Jan 06, 2010 | 3.082 | 3.082 | 3.005 | 3.048 | 7,268 | -0.01(-0.20%) |
Jan 05, 2010 | 3.085 | 3.085 | 3.045 | 3.054 | 4,327 | -0.02(-0.80%) |
Jan 04, 2010 | 3.085 | 3.085 | 3.077 | 3.079 | 5,617 | +0.07(+2.36%) |
Dec 31, 2009 | 3.085 | 3.008 | 3.008 | 3.008 | 22,692 | -0.08(-2.60%) |
Dec 30, 2009 | 3.088 | 3.116 | 3.075 | 3.088 | 10,295 | +0.03(+1.11%) |
Dec 29, 2009 | 3.080 | 3.165 | 3.020 | 3.054 | 20,818 | +0.08(+2.59%) |
Dec 28, 2009 | 2.966 | 2.977 | 2.964 | 2.977 | 2,593 | -0.08(-2.55%) |
Dec 23, 2009 | 3.055 | 3.055 | 3.055 | 3.055 | 0 | +0.03(+1.05%) |
Dec 22, 2009 | 2.961 | 3.023 | 2.961 | 3.023 | 648 | -0.16(-4.90%) |
Dec 21, 2009 | 3.122 | 3.179 | 2.931 | 3.179 | 1,231 | +0.06(+1.93%) |
Dec 18, 2009 | 3.196 | 3.211 | 3.057 | 3.119 | 20,581 | +0.00(+0.10%) |
Dec 17, 2009 | 3.011 | 3.153 | 3.011 | 3.116 | 2,917 | +0.14(+4.77%) |
Dec 16, 2009 | 3.156 | 3.156 | 2.937 | 2.974 | 4,862 | -0.11(-3.60%) |
Dec 15, 2009 | 3.014 | 3.239 | 3.014 | 3.085 | 16,990 | -0.12(-3.85%) |
Dec 14, 2009 | 3.236 | 3.245 | 3.199 | 3.208 | 15,751 | -0.03(-0.95%) |
Dec 11, 2009 | 3.239 | 3.239 | 3.094 | 3.239 | 7,751 | +0.03(+0.96%) |
Dec 10, 2009 | 2.900 | 3.347 | 2.900 | 3.208 | 9,757 | -0.10(-3.12%) |
Dec 09, 2009 | 2.992 | 3.319 | 2.992 | 3.311 | 27,947 | +0.07(+2.24%) |
Dec 08, 2009 | 3.239 | 3.239 | 3.116 | 3.239 | 34,670 | -0.08(-2.33%) |
Dec 07, 2009 | 3.248 | 3.316 | 3.248 | 3.316 | 1,562 | +0.06(+1.90%) |
Dec 04, 2009 | 3.224 | 3.332 | 3.145 | 3.254 | 62,251 | +0.02(+0.67%) |
Dec 03, 2009 | 3.233 | 3.233 | 3.233 | 3.233 | 648 | +0.12(+3.76%) |
Dec 02, 2009 | 3.085 | 3.116 | 3.020 | 3.116 | 8,642 | +0.10(+3.48%) |
Dec 01, 2009 | 3.131 | 3.216 | 3.008 | 3.011 | 5,987 | -0.07(-2.40%) |
Nov 30, 2009 | 3.085 | 3.254 | 3.085 | 3.085 | 24,789 | +0.09(+2.88%) |
Nov 27, 2009 | 2.838 | 2.998 | 2.838 | 2.998 | 972 | -0.05(-1.72%) |
Nov 25, 2009 | 3.042 | 3.051 | 2.903 | 3.051 | 6,324 | +0.00(+0.00%) |
Nov 24, 2009 | 2.826 | 3.131 | 2.742 | 3.051 | 16,370 | +0.27(+9.89%) |
Nov 23, 2009 | 3.134 | 3.288 | 2.776 | 2.776 | 237,841 | -0.10(-3.33%) |
Nov 20, 2009 | 2.853 | 3.150 | 2.853 | 2.872 | 6,538 | -0.06(-2.00%) |
Nov 19, 2009 | 2.724 | 2.931 | 2.699 | 2.931 | 33,733 | +0.23(+8.70%) |
Nov 18, 2009 | 2.807 | 2.807 | 2.696 | 2.696 | 6,710 | -0.11(-3.96%) |
Nov 17, 2009 | 2.764 | 2.807 | 2.758 | 2.807 | 7,780 | +0.05(+1.79%) |
Nov 16, 2009 | 2.745 | 2.819 | 2.745 | 2.758 | 294,050 | -0.03(-1.00%) |
Nov 13, 2009 | 2.782 | 2.807 | 2.749 | 2.786 | 16,879 | +0.00(+0.11%) |
Nov 12, 2009 | 2.786 | 2.807 | 2.782 | 2.782 | 47,200 | +0.01(+0.22%) |
Nov 11, 2009 | 2.769 | 2.776 | 2.767 | 2.776 | 1,458 | +0.15(+5.88%) |
Nov 10, 2009 | 2.807 | 2.807 | 2.622 | 2.622 | 5,802 | -0.14(-4.92%) |
Nov 09, 2009 | 2.835 | 2.835 | 2.758 | 2.758 | 6,272 | -0.03(-1.22%) |
Nov 06, 2009 | 2.792 | 2.792 | 2.792 | 2.792 | 479 | -0.02(-0.55%) |
Nov 04, 2009 | 2.807 | 2.807 | 2.807 | 2.807 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 2.745 | 2.807 | 2.745 | 2.807 | 5,079 | +0.06(+2.25%) |
Nov 02, 2009 | 2.705 | 2.745 | 2.705 | 2.745 | 2,914 | +0.03(+1.14%) |
Oct 30, 2009 | 2.761 | 2.792 | 2.715 | 2.715 | 6,152 | -0.02(-0.57%) |
Oct 29, 2009 | 2.730 | 2.730 | 2.730 | 2.730 | 1,653 | -0.04(-1.34%) |
Oct 28, 2009 | 2.758 | 2.767 | 2.758 | 2.767 | 3,825 | +0.01(+0.34%) |
Oct 27, 2009 | 2.739 | 2.767 | 2.739 | 2.758 | 3,890 | +0.27(+10.64%) |
Oct 26, 2009 | 2.756 | 2.756 | 2.492 | 2.493 | 1,539 | -0.19(-7.13%) |
Oct 23, 2009 | 2.745 | 2.745 | 2.684 | 2.684 | 2,940 | -0.05(-1.92%) |
Oct 22, 2009 | 2.696 | 2.745 | 2.628 | 2.736 | 43,974 | +0.26(+10.46%) |
Oct 21, 2009 | 2.622 | 2.622 | 2.477 | 2.477 | 1,925 | -0.14(-5.31%) |
Oct 20, 2009 | 2.616 | 2.616 | 2.616 | 2.616 | 324 | +0.02(+0.95%) |
Oct 19, 2009 | 2.619 | 2.637 | 2.474 | 2.591 | 7,141 | +0.03(+1.20%) |
Oct 16, 2009 | 2.653 | 2.653 | 2.545 | 2.560 | 14,474 | -0.06(-2.35%) |
Oct 15, 2009 | 2.619 | 2.622 | 2.619 | 2.622 | 972 | +0.11(+4.20%) |
Oct 14, 2009 | 2.508 | 2.608 | 2.508 | 2.516 | 3,092 | -0.01(-0.52%) |
Oct 13, 2009 | 2.597 | 2.597 | 2.529 | 2.529 | 972 | +0.04(+1.61%) |
Oct 12, 2009 | 2.622 | 2.637 | 2.489 | 2.489 | 7,067 | -0.13(-4.95%) |
Oct 09, 2009 | 2.591 | 2.619 | 2.591 | 2.619 | 1,970 | +0.09(+3.54%) |
Oct 08, 2009 | 2.588 | 2.591 | 2.529 | 2.529 | 3,092 | +0.07(+2.68%) |
Oct 07, 2009 | 2.594 | 2.594 | 2.425 | 2.463 | 4,814 | -0.08(-3.20%) |
Oct 06, 2009 | 2.529 | 2.545 | 2.529 | 2.545 | 2,593 | -0.08(-2.94%) |
Oct 05, 2009 | 2.619 | 2.702 | 2.539 | 2.622 | 21,632 | +0.25(+10.39%) |
Oct 02, 2009 | 2.375 | 2.375 | 2.354 | 2.375 | 4,376 | +0.00(+0.06%) |