Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.350 | 6.410 | 6.010 | 6.060 | 380,423 | -0.20(-3.19%) |
Sep 29, 2010 | 6.340 | 6.380 | 6.150 | 6.260 | 189,344 | -0.09(-1.42%) |
Sep 28, 2010 | 6.230 | 6.350 | 6.110 | 6.350 | 222,380 | +0.16(+2.58%) |
Sep 27, 2010 | 6.340 | 6.370 | 6.100 | 6.190 | 183,458 | -0.13(-2.06%) |
Sep 24, 2010 | 6.280 | 6.400 | 6.090 | 6.320 | 272,270 | +0.13(+2.10%) |
Sep 23, 2010 | 5.920 | 6.602 | 5.868 | 6.190 | 578,850 | +0.22(+3.69%) |
Sep 22, 2010 | 6.010 | 6.130 | 5.920 | 5.970 | 183,974 | -0.09(-1.49%) |
Sep 21, 2010 | 6.010 | 6.190 | 6.000 | 6.060 | 321,164 | +0.06(+1.00%) |
Sep 20, 2010 | 5.740 | 6.020 | 5.740 | 6.000 | 417,829 | +0.26(+4.53%) |
Sep 17, 2010 | 5.960 | 5.960 | 5.710 | 5.740 | 468,810 | -0.28(-4.65%) |
Sep 15, 2010 | 5.790 | 6.120 | 5.650 | 6.020 | 942,415 | -0.23(-3.68%) |
Sep 14, 2010 | 6.070 | 6.400 | 5.910 | 6.250 | 817,343 | +0.18(+2.97%) |
Sep 13, 2010 | 5.780 | 6.110 | 5.750 | 6.070 | 455,307 | +0.37(+6.49%) |
Sep 10, 2010 | 5.700 | 5.740 | 5.550 | 5.700 | 184,836 | +0.04(+0.71%) |
Sep 09, 2010 | 5.750 | 5.750 | 5.500 | 5.660 | 214,471 | +0.02(+0.35%) |
Sep 08, 2010 | 5.570 | 5.670 | 5.520 | 5.640 | 183,225 | +0.11(+1.99%) |
Sep 07, 2010 | 5.690 | 5.700 | 5.480 | 5.530 | 407,091 | -0.20(-3.49%) |
Sep 03, 2010 | 5.740 | 5.740 | 5.620 | 5.730 | 266,613 | +0.08(+1.42%) |
Sep 02, 2010 | 5.710 | 5.721 | 5.530 | 5.650 | 302,203 | -0.09(-1.57%) |
Sep 01, 2010 | 5.500 | 5.740 | 5.370 | 5.740 | 419,046 | +0.36(+6.69%) |
Aug 31, 2010 | 5.430 | 5.500 | 5.279 | 5.380 | 321,673 | -0.07(-1.28%) |
Aug 30, 2010 | 5.740 | 5.770 | 5.450 | 5.450 | 394,436 | -0.30(-5.22%) |
Aug 27, 2010 | 5.530 | 5.800 | 5.430 | 5.750 | 404,834 | +0.31(+5.70%) |
Aug 26, 2010 | 5.850 | 5.920 | 5.380 | 5.440 | 390,085 | -0.38(-6.53%) |
Aug 25, 2010 | 5.580 | 5.840 | 5.550 | 5.820 | 301,158 | +0.20(+3.56%) |
Aug 24, 2010 | 5.490 | 5.710 | 5.290 | 5.620 | 418,966 | +0.04(+0.72%) |
Aug 23, 2010 | 5.930 | 5.930 | 5.570 | 5.580 | 365,374 | -0.32(-5.42%) |
Aug 20, 2010 | 5.830 | 5.920 | 5.730 | 5.900 | 295,910 | +0.02(+0.34%) |
Aug 19, 2010 | 5.860 | 5.990 | 5.750 | 5.880 | 384,575 | +0.01(+0.17%) |
Aug 18, 2010 | 6.010 | 6.120 | 5.860 | 5.870 | 384,289 | -0.16(-2.65%) |
Aug 17, 2010 | 6.000 | 6.130 | 5.860 | 6.030 | 254,948 | +0.12(+2.03%) |
Aug 16, 2010 | 5.690 | 6.070 | 5.690 | 5.910 | 391,324 | +0.16(+2.78%) |
Aug 13, 2010 | 5.890 | 6.110 | 5.710 | 5.750 | 585,025 | -0.18(-3.04%) |
Aug 12, 2010 | 5.690 | 6.020 | 5.680 | 5.930 | 401,308 | +0.08(+1.37%) |
Aug 11, 2010 | 6.040 | 6.190 | 5.720 | 5.850 | 640,796 | -0.37(-5.95%) |
Aug 10, 2010 | 6.300 | 6.380 | 6.190 | 6.220 | 256,120 | -0.19(-2.96%) |
Aug 09, 2010 | 6.320 | 6.490 | 6.160 | 6.410 | 288,310 | +0.12(+1.91%) |
Aug 06, 2010 | 6.330 | 6.490 | 6.160 | 6.290 | 334,662 | -0.18(-2.78%) |
Aug 05, 2010 | 6.500 | 6.640 | 6.270 | 6.470 | 594,214 | -0.05(-0.77%) |
Aug 04, 2010 | 6.170 | 6.570 | 6.110 | 6.520 | 1,175,428 | +0.43(+7.06%) |
Aug 03, 2010 | 5.890 | 6.370 | 5.730 | 6.090 | 1,217,341 | +0.20(+3.40%) |
Aug 02, 2010 | 5.820 | 6.000 | 5.750 | 5.890 | 609,803 | +0.21(+3.70%) |
Jul 30, 2010 | 5.320 | 5.820 | 5.280 | 5.680 | 469,333 | +0.26(+4.80%) |
Jul 29, 2010 | 5.500 | 5.650 | 5.370 | 5.420 | 281,578 | -0.04(-0.73%) |
Jul 28, 2010 | 5.870 | 5.870 | 5.410 | 5.460 | 243,595 | -0.16(-2.85%) |
Jul 27, 2010 | 5.810 | 5.900 | 5.490 | 5.620 | 523,914 | -0.14(-2.43%) |
Jul 26, 2010 | 5.540 | 5.820 | 5.390 | 5.760 | 666,846 | +0.21(+3.78%) |
Jul 23, 2010 | 5.350 | 5.550 | 5.290 | 5.550 | 319,716 | +0.17(+3.16%) |
Jul 22, 2010 | 5.260 | 5.445 | 5.210 | 5.380 | 463,349 | +0.22(+4.26%) |
Jul 21, 2010 | 5.320 | 5.380 | 5.110 | 5.160 | 275,518 | -0.12(-2.27%) |
Jul 20, 2010 | 5.070 | 5.290 | 4.980 | 5.280 | 465,789 | +0.09(+1.73%) |
Jul 19, 2010 | 5.260 | 5.260 | 5.000 | 5.190 | 455,311 | -0.07(-1.33%) |
Jul 16, 2010 | 5.500 | 5.500 | 5.220 | 5.260 | 469,799 | -0.27(-4.88%) |
Jul 15, 2010 | 5.670 | 5.700 | 5.500 | 5.530 | 297,489 | -0.15(-2.64%) |
Jul 14, 2010 | 5.700 | 5.800 | 5.530 | 5.680 | 333,947 | -0.02(-0.35%) |
Jul 13, 2010 | 5.790 | 5.790 | 5.610 | 5.700 | 468,746 | +0.00(+0.00%) |
Jul 12, 2010 | 5.680 | 5.820 | 5.480 | 5.700 | 689,842 | +0.02(+0.35%) |
Jul 09, 2010 | 5.620 | 5.750 | 5.550 | 5.680 | 355,949 | +0.03(+0.53%) |
Jul 08, 2010 | 5.660 | 5.780 | 5.460 | 5.650 | 386,300 | +0.02(+0.36%) |
Jul 07, 2010 | 5.370 | 5.630 | 5.210 | 5.630 | 668,267 | +0.27(+5.04%) |
Jul 06, 2010 | 5.770 | 5.870 | 5.310 | 5.360 | 719,630 | -0.34(-5.96%) |
Jul 02, 2010 | 5.800 | 5.860 | 5.610 | 5.700 | 434,439 | -0.03(-0.52%) |
Jul 01, 2010 | 5.590 | 5.920 | 5.220 | 5.730 | 1,242,817 | +0.13(+2.32%) |
Jun 30, 2010 | 5.490 | 5.780 | 5.370 | 5.600 | 772,478 | +0.08(+1.45%) |
Jun 29, 2010 | 5.840 | 5.840 | 5.500 | 5.520 | 1,038,243 | -0.64(-10.39%) |
Jun 25, 2010 | 5.750 | 6.190 | 5.660 | 6.160 | 2,026,245 | +0.42(+7.32%) |
Jun 24, 2010 | 5.540 | 5.796 | 5.520 | 5.740 | 806,871 | +0.19(+3.42%) |
Jun 23, 2010 | 5.580 | 5.620 | 5.320 | 5.550 | 814,319 | -0.01(-0.18%) |
Jun 22, 2010 | 5.740 | 5.860 | 5.560 | 5.560 | 920,100 | -0.14(-2.46%) |
Jun 21, 2010 | 5.600 | 5.970 | 5.500 | 5.700 | 1,646,260 | +0.20(+3.64%) |
Jun 18, 2010 | 5.580 | 5.580 | 5.410 | 5.500 | 795,311 | -0.07(-1.26%) |
Jun 17, 2010 | 5.670 | 5.790 | 5.410 | 5.570 | 2,983,162 | +0.20(+3.76%) |
Jun 16, 2010 | 5.460 | 5.600 | 5.070 | 5.368 | 6,633,639 | +0.67(+14.21%) |
Jun 15, 2010 | 4.540 | 4.780 | 4.460 | 4.700 | 697,807 | +0.19(+4.21%) |
Jun 14, 2010 | 4.700 | 4.890 | 4.490 | 4.510 | 446,964 | -0.13(-2.80%) |
Jun 11, 2010 | 4.570 | 4.910 | 4.520 | 4.640 | 845,928 | -0.01(-0.22%) |
Jun 10, 2010 | 4.300 | 4.670 | 4.250 | 4.650 | 894,553 | +0.45(+10.71%) |
Jun 09, 2010 | 4.120 | 4.410 | 4.090 | 4.200 | 894,916 | +0.12(+2.94%) |
Jun 08, 2010 | 4.270 | 4.340 | 4.020 | 4.080 | 935,169 | -0.18(-4.23%) |
Jun 07, 2010 | 4.420 | 4.600 | 4.170 | 4.260 | 1,045,584 | -0.16(-3.62%) |
Jun 04, 2010 | 4.600 | 4.740 | 4.310 | 4.420 | 1,559,885 | -0.42(-8.68%) |
Jun 03, 2010 | 4.500 | 5.202 | 4.350 | 4.840 | 3,605,419 | +0.39(+8.76%) |
Jun 02, 2010 | 4.000 | 4.500 | 3.960 | 4.450 | 1,401,471 | +0.45(+11.25%) |
Jun 01, 2010 | 3.980 | 4.230 | 3.920 | 4.000 | 1,077,836 | +0.00(+0.00%) |
May 28, 2010 | 4.090 | 4.150 | 3.950 | 4.000 | 1,716,283 | -0.09(-2.20%) |
May 27, 2010 | 4.170 | 4.280 | 3.970 | 4.090 | 2,775,964 | +0.00(+0.00%) |
May 26, 2010 | 3.500 | 4.660 | 3.500 | 4.090 | 11,939,045 | +0.69(+20.29%) |
May 25, 2010 | 4.110 | 4.230 | 3.330 | 3.400 | 8,708,680 | +0.67(+24.54%) |
May 24, 2010 | 2.720 | 2.880 | 2.661 | 2.730 | 451,169 | +0.01(+0.37%) |
May 21, 2010 | 2.580 | 2.790 | 2.530 | 2.720 | 403,586 | +0.09(+3.42%) |
May 20, 2010 | 2.710 | 2.870 | 2.630 | 2.630 | 301,167 | -0.26(-9.00%) |
May 19, 2010 | 2.970 | 3.040 | 2.880 | 2.890 | 800,801 | -0.07(-2.36%) |
May 18, 2010 | 2.910 | 3.080 | 2.870 | 2.960 | 788,399 | +0.10(+3.50%) |
May 17, 2010 | 2.770 | 2.960 | 2.760 | 2.860 | 336,201 | +0.15(+5.54%) |
May 14, 2010 | 2.880 | 2.880 | 2.700 | 2.710 | 222,999 | -0.19(-6.55%) |
May 13, 2010 | 2.880 | 2.940 | 2.810 | 2.900 | 220,530 | +0.00(+0.00%) |
May 12, 2010 | 2.610 | 2.960 | 2.600 | 2.900 | 362,376 | +0.31(+11.97%) |
May 11, 2010 | 2.650 | 2.730 | 2.490 | 2.590 | 320,396 | +0.07(+2.78%) |
May 10, 2010 | 2.560 | 2.720 | 2.460 | 2.520 | 439,358 | +0.04(+1.61%) |
May 07, 2010 | 2.630 | 2.760 | 2.480 | 2.480 | 297,725 | -0.19(-7.12%) |
May 06, 2010 | 2.670 | 2.890 | 2.450 | 2.670 | 537,368 | +0.01(+0.38%) |
May 05, 2010 | 2.810 | 2.930 | 2.300 | 2.660 | 395,962 | -0.27(-9.22%) |
May 04, 2010 | 3.110 | 3.110 | 2.910 | 2.930 | 295,771 | -0.23(-7.28%) |
May 03, 2010 | 3.230 | 3.250 | 3.080 | 3.160 | 309,057 | -0.05(-1.56%) |
Apr 30, 2010 | 3.220 | 3.270 | 3.070 | 3.210 | 429,301 | -0.01(-0.31%) |
Apr 29, 2010 | 3.250 | 3.350 | 3.160 | 3.220 | 272,374 | -0.04(-1.23%) |
Apr 28, 2010 | 3.190 | 3.290 | 3.130 | 3.260 | 264,330 | +0.08(+2.52%) |
Apr 27, 2010 | 3.350 | 3.380 | 3.120 | 3.180 | 389,132 | -0.20(-5.92%) |
Apr 26, 2010 | 3.390 | 3.420 | 3.330 | 3.380 | 180,247 | +0.00(+0.00%) |
Apr 23, 2010 | 3.390 | 3.400 | 3.300 | 3.380 | 270,224 | +0.00(+0.00%) |
Apr 22, 2010 | 3.210 | 3.510 | 3.150 | 3.380 | 394,373 | +0.12(+3.68%) |
Apr 21, 2010 | 3.240 | 3.280 | 3.120 | 3.260 | 223,427 | +0.01(+0.31%) |
Apr 20, 2010 | 3.170 | 3.340 | 3.150 | 3.250 | 248,114 | +0.10(+3.17%) |
Apr 19, 2010 | 3.090 | 3.180 | 3.050 | 3.150 | 285,581 | +0.04(+1.29%) |
Apr 16, 2010 | 3.100 | 3.240 | 2.990 | 3.110 | 517,361 | -0.09(-2.81%) |
Apr 15, 2010 | 3.100 | 3.200 | 2.990 | 3.200 | 415,037 | +0.10(+3.23%) |
Apr 14, 2010 | 2.800 | 3.100 | 2.800 | 3.100 | 522,245 | +0.31(+11.11%) |
Apr 13, 2010 | 2.780 | 2.820 | 2.730 | 2.790 | 136,762 | +0.00(+0.00%) |
Apr 12, 2010 | 2.740 | 2.850 | 2.740 | 2.790 | 454,542 | +0.06(+2.20%) |
Apr 09, 2010 | 2.790 | 2.890 | 2.700 | 2.730 | 343,420 | -0.08(-2.85%) |
Apr 08, 2010 | 2.570 | 2.835 | 2.540 | 2.810 | 236,926 | +0.22(+8.49%) |
Apr 07, 2010 | 2.540 | 2.590 | 2.480 | 2.590 | 594,800 | +0.04(+1.57%) |
Apr 06, 2010 | 2.630 | 2.630 | 2.500 | 2.550 | 255,529 | +0.00(+0.00%) |
Apr 05, 2010 | 2.490 | 2.600 | 2.470 | 2.550 | 275,296 | +0.08(+3.24%) |
Apr 01, 2010 | 2.560 | 2.470 | 2.470 | 2.470 | 265,400 | -0.08(-3.14%) |
Mar 31, 2010 | 2.700 | 2.730 | 2.530 | 2.550 | 958,505 | -0.17(-6.25%) |
Mar 30, 2010 | 2.700 | 2.790 | 2.660 | 2.720 | 509,074 | +0.02(+0.74%) |
Mar 29, 2010 | 2.700 | 2.710 | 2.580 | 2.700 | 423,328 | +0.00(+0.00%) |
Mar 26, 2010 | 2.690 | 2.730 | 2.660 | 2.700 | 278,889 | +0.03(+1.12%) |
Mar 25, 2010 | 2.750 | 2.800 | 2.650 | 2.670 | 862,987 | -0.07(-2.55%) |
Mar 24, 2010 | 2.690 | 2.770 | 2.690 | 2.740 | 372,297 | +0.04(+1.48%) |
Mar 23, 2010 | 2.730 | 2.750 | 2.650 | 2.700 | 264,153 | -0.03(-1.19%) |
Mar 22, 2010 | 2.690 | 2.800 | 2.670 | 2.732 | 315,411 | +0.01(+0.46%) |
Mar 19, 2010 | 2.700 | 2.730 | 2.620 | 2.720 | 436,424 | +0.03(+1.12%) |
Mar 18, 2010 | 2.600 | 2.720 | 2.550 | 2.690 | 322,845 | +0.11(+4.26%) |
Mar 17, 2010 | 2.480 | 2.600 | 2.410 | 2.580 | 447,673 | +0.12(+4.88%) |
Mar 16, 2010 | 2.430 | 2.470 | 2.390 | 2.460 | 124,411 | +0.05(+2.07%) |
Mar 15, 2010 | 2.400 | 2.500 | 2.360 | 2.410 | 255,197 | -0.09(-3.60%) |
Mar 12, 2010 | 2.410 | 2.530 | 2.410 | 2.500 | 328,152 | +0.02(+0.81%) |
Mar 11, 2010 | 2.360 | 2.480 | 2.300 | 2.480 | 460,127 | +0.10(+4.20%) |
Mar 10, 2010 | 2.350 | 2.450 | 2.350 | 2.380 | 331,480 | +0.02(+0.85%) |
Mar 09, 2010 | 2.340 | 2.390 | 2.310 | 2.360 | 285,588 | +0.02(+0.85%) |
Mar 08, 2010 | 2.300 | 2.380 | 2.270 | 2.340 | 581,212 | +0.04(+1.74%) |
Mar 05, 2010 | 2.240 | 2.350 | 2.130 | 2.300 | 3,772,458 | -0.30(-11.54%) |
Mar 04, 2010 | 2.640 | 2.650 | 2.520 | 2.600 | 147,573 | -0.03(-1.14%) |
Mar 03, 2010 | 2.570 | 2.744 | 2.510 | 2.630 | 232,910 | +0.07(+2.73%) |
Mar 02, 2010 | 2.600 | 2.600 | 2.510 | 2.560 | 53,151 | +0.01(+0.39%) |
Mar 01, 2010 | 2.640 | 2.750 | 2.470 | 2.550 | 232,460 | -0.07(-2.67%) |
Feb 26, 2010 | 2.650 | 2.750 | 2.610 | 2.620 | 120,833 | +0.02(+0.77%) |
Feb 25, 2010 | 2.700 | 2.700 | 2.550 | 2.600 | 177,167 | -0.15(-5.45%) |
Feb 24, 2010 | 2.720 | 2.850 | 2.610 | 2.750 | 162,963 | +0.05(+1.85%) |
Feb 23, 2010 | 2.710 | 2.740 | 2.570 | 2.700 | 144,512 | -0.02(-0.74%) |
Feb 22, 2010 | 2.760 | 2.760 | 2.630 | 2.720 | 158,249 | -0.01(-0.37%) |
Feb 19, 2010 | 2.640 | 2.780 | 2.630 | 2.730 | 108,910 | +0.09(+3.41%) |
Feb 18, 2010 | 2.690 | 2.690 | 2.470 | 2.640 | 147,955 | -0.06(-2.22%) |
Feb 17, 2010 | 2.690 | 2.760 | 2.430 | 2.700 | 184,520 | +0.03(+1.12%) |
Feb 16, 2010 | 2.550 | 2.770 | 2.490 | 2.670 | 221,030 | +0.14(+5.53%) |
Feb 12, 2010 | 2.500 | 2.530 | 2.530 | 2.530 | 113,200 | -0.01(-0.39%) |
Feb 11, 2010 | 2.440 | 2.540 | 2.370 | 2.540 | 92,513 | +0.08(+3.25%) |
Feb 10, 2010 | 2.370 | 2.460 | 2.340 | 2.460 | 114,719 | +0.09(+3.80%) |
Feb 09, 2010 | 2.400 | 2.410 | 2.340 | 2.370 | 68,616 | +0.01(+0.42%) |
Feb 08, 2010 | 2.180 | 2.410 | 2.180 | 2.360 | 136,643 | +0.18(+8.26%) |
Feb 05, 2010 | 2.190 | 2.240 | 2.120 | 2.180 | 97,063 | +0.01(+0.46%) |
Feb 04, 2010 | 2.340 | 2.420 | 2.150 | 2.170 | 180,576 | -0.17(-7.26%) |
Feb 03, 2010 | 2.330 | 2.410 | 2.320 | 2.340 | 219,923 | -0.01(-0.43%) |
Feb 02, 2010 | 2.440 | 2.480 | 2.300 | 2.350 | 186,667 | -0.05(-2.08%) |
Feb 01, 2010 | 2.360 | 2.479 | 2.260 | 2.400 | 206,551 | +0.05(+2.13%) |
Jan 29, 2010 | 2.330 | 2.451 | 2.260 | 2.350 | 314,210 | +0.04(+1.73%) |
Jan 28, 2010 | 2.420 | 2.500 | 2.280 | 2.310 | 222,714 | -0.10(-4.15%) |
Jan 27, 2010 | 2.390 | 2.470 | 2.320 | 2.410 | 165,460 | +0.00(+0.00%) |
Jan 26, 2010 | 2.530 | 2.570 | 2.410 | 2.410 | 126,461 | -0.14(-5.49%) |
Jan 25, 2010 | 2.470 | 2.560 | 2.440 | 2.550 | 95,490 | +0.10(+4.08%) |
Jan 22, 2010 | 2.500 | 2.600 | 2.400 | 2.450 | 182,248 | -0.05(-2.00%) |
Jan 21, 2010 | 2.620 | 2.740 | 2.450 | 2.500 | 244,404 | -0.11(-4.21%) |
Jan 20, 2010 | 2.700 | 2.700 | 2.560 | 2.610 | 156,494 | -0.12(-4.40%) |
Jan 19, 2010 | 2.470 | 2.780 | 2.444 | 2.730 | 187,463 | +0.27(+10.98%) |
Jan 15, 2010 | 2.550 | 2.460 | 2.460 | 2.460 | 153,700 | -0.07(-2.77%) |
Jan 14, 2010 | 2.530 | 2.680 | 2.520 | 2.530 | 92,569 | -0.02(-0.78%) |
Jan 13, 2010 | 2.540 | 2.570 | 2.410 | 2.550 | 103,682 | +0.03(+1.19%) |
Jan 12, 2010 | 2.500 | 2.600 | 2.500 | 2.520 | 131,144 | -0.01(-0.40%) |
Jan 11, 2010 | 2.560 | 2.600 | 2.500 | 2.530 | 159,068 | +0.01(+0.40%) |
Jan 08, 2010 | 2.580 | 2.590 | 2.495 | 2.520 | 109,635 | -0.08(-3.08%) |
Jan 07, 2010 | 2.520 | 2.610 | 2.485 | 2.600 | 156,954 | +0.07(+2.77%) |
Jan 06, 2010 | 2.590 | 2.680 | 2.500 | 2.530 | 178,011 | -0.08(-3.07%) |
Jan 05, 2010 | 2.680 | 2.700 | 2.550 | 2.610 | 163,377 | -0.08(-2.97%) |
Jan 04, 2010 | 2.770 | 2.850 | 2.600 | 2.690 | 130,942 | -0.03(-1.10%) |
Dec 31, 2009 | 2.850 | 2.720 | 2.720 | 2.720 | 139,800 | -0.10(-3.55%) |
Dec 30, 2009 | 2.940 | 2.940 | 2.780 | 2.820 | 182,513 | -0.12(-4.08%) |
Dec 29, 2009 | 2.910 | 3.010 | 2.862 | 2.940 | 254,891 | +0.04(+1.38%) |
Dec 28, 2009 | 2.820 | 3.010 | 2.650 | 2.900 | 254,704 | +0.08(+2.84%) |
Dec 24, 2009 | 2.810 | 2.890 | 2.770 | 2.820 | 106,416 | +0.00(+0.00%) |
Dec 23, 2009 | 2.570 | 2.840 | 2.550 | 2.820 | 346,520 | +0.26(+10.16%) |
Dec 22, 2009 | 2.300 | 2.610 | 2.300 | 2.560 | 224,477 | +0.27(+11.79%) |
Dec 21, 2009 | 2.190 | 2.390 | 2.160 | 2.290 | 238,273 | +0.08(+3.62%) |
Dec 18, 2009 | 2.210 | 2.260 | 2.170 | 2.210 | 364,718 | +0.02(+0.91%) |
Dec 17, 2009 | 2.260 | 2.280 | 2.160 | 2.190 | 219,667 | -0.08(-3.52%) |
Dec 16, 2009 | 2.270 | 2.290 | 2.145 | 2.270 | 116,088 | +0.02(+0.89%) |
Dec 15, 2009 | 2.220 | 2.300 | 2.110 | 2.250 | 155,822 | +0.03(+1.35%) |
Dec 14, 2009 | 2.140 | 2.220 | 2.100 | 2.220 | 93,995 | +0.11(+5.21%) |
Dec 11, 2009 | 2.060 | 2.160 | 2.050 | 2.110 | 95,077 | +0.06(+2.93%) |
Dec 10, 2009 | 2.150 | 2.250 | 2.050 | 2.050 | 293,810 | -0.09(-4.21%) |
Dec 09, 2009 | 2.200 | 2.210 | 2.050 | 2.140 | 244,738 | -0.05(-2.28%) |
Dec 08, 2009 | 2.240 | 2.240 | 2.180 | 2.190 | 109,964 | -0.06(-2.67%) |
Dec 07, 2009 | 2.150 | 2.270 | 2.120 | 2.250 | 113,094 | +0.09(+4.17%) |
Dec 04, 2009 | 2.240 | 2.300 | 2.110 | 2.160 | 131,633 | -0.02(-0.92%) |
Dec 03, 2009 | 2.360 | 2.400 | 2.170 | 2.180 | 179,792 | -0.17(-7.23%) |
Dec 02, 2009 | 2.250 | 2.430 | 2.250 | 2.350 | 183,120 | +0.09(+3.98%) |
Dec 01, 2009 | 2.050 | 2.310 | 1.990 | 2.260 | 294,918 | +0.23(+11.33%) |
Nov 30, 2009 | 2.100 | 2.120 | 1.940 | 2.030 | 1,179,766 | -0.08(-3.79%) |
Nov 27, 2009 | 2.150 | 2.190 | 2.110 | 2.110 | 117,452 | -0.07(-3.21%) |
Nov 25, 2009 | 2.190 | 2.220 | 2.160 | 2.180 | 86,244 | +0.01(+0.46%) |
Nov 24, 2009 | 2.180 | 2.200 | 2.130 | 2.170 | 134,093 | +0.00(+0.00%) |
Nov 23, 2009 | 2.170 | 2.220 | 2.150 | 2.170 | 153,550 | +0.04(+1.88%) |
Nov 20, 2009 | 2.120 | 2.190 | 2.050 | 2.130 | 157,086 | +0.00(+0.00%) |
Nov 19, 2009 | 2.150 | 2.220 | 2.120 | 2.130 | 206,398 | -0.04(-1.84%) |
Nov 18, 2009 | 2.240 | 2.240 | 2.130 | 2.170 | 202,366 | -0.02(-0.91%) |
Nov 17, 2009 | 2.160 | 2.220 | 2.150 | 2.190 | 126,936 | +0.02(+0.92%) |
Nov 16, 2009 | 2.150 | 2.210 | 2.105 | 2.170 | 160,977 | +0.05(+2.36%) |
Nov 13, 2009 | 2.050 | 2.120 | 2.000 | 2.120 | 147,232 | +0.12(+6.00%) |
Nov 12, 2009 | 2.190 | 2.200 | 2.000 | 2.000 | 196,911 | -0.20(-9.09%) |
Nov 11, 2009 | 2.260 | 2.265 | 2.170 | 2.200 | 151,514 | -0.03(-1.35%) |
Nov 10, 2009 | 2.220 | 2.270 | 2.220 | 2.230 | 136,160 | -0.02(-0.89%) |
Nov 09, 2009 | 2.290 | 2.294 | 2.200 | 2.250 | 232,599 | -0.02(-0.88%) |
Nov 06, 2009 | 2.120 | 2.290 | 2.120 | 2.270 | 258,399 | +0.12(+5.58%) |
Nov 05, 2009 | 2.130 | 2.260 | 2.130 | 2.150 | 112,416 | +0.05(+2.38%) |
Nov 04, 2009 | 2.110 | 2.180 | 2.090 | 2.100 | 203,573 | +0.03(+1.45%) |
Nov 03, 2009 | 2.140 | 2.140 | 2.000 | 2.070 | 217,239 | -0.11(-5.05%) |
Nov 02, 2009 | 2.230 | 2.250 | 2.130 | 2.180 | 195,353 | -0.04(-1.80%) |
Oct 30, 2009 | 2.310 | 2.310 | 2.160 | 2.220 | 235,334 | -0.10(-4.31%) |
Oct 29, 2009 | 2.300 | 2.420 | 2.280 | 2.320 | 147,937 | +0.04(+1.75%) |
Oct 28, 2009 | 2.480 | 2.520 | 2.210 | 2.280 | 171,259 | -0.20(-8.06%) |
Oct 27, 2009 | 2.490 | 2.540 | 2.460 | 2.480 | 78,930 | -0.01(-0.40%) |
Oct 26, 2009 | 2.620 | 2.680 | 2.480 | 2.490 | 171,919 | -0.13(-4.96%) |
Oct 23, 2009 | 2.660 | 2.800 | 2.620 | 2.620 | 137,145 | -0.12(-4.38%) |
Oct 22, 2009 | 2.720 | 2.750 | 2.660 | 2.740 | 113,431 | +0.01(+0.37%) |
Oct 21, 2009 | 2.770 | 2.900 | 2.710 | 2.730 | 141,698 | -0.05(-1.80%) |
Oct 20, 2009 | 2.810 | 2.860 | 2.780 | 2.780 | 101,176 | -0.07(-2.46%) |
Oct 19, 2009 | 2.890 | 3.000 | 2.841 | 2.850 | 124,366 | -0.02(-0.70%) |
Oct 16, 2009 | 2.930 | 3.000 | 2.870 | 2.870 | 125,079 | -0.10(-3.37%) |
Oct 15, 2009 | 2.960 | 2.990 | 2.930 | 2.970 | 65,489 | -0.03(-1.00%) |
Oct 14, 2009 | 2.980 | 3.020 | 2.940 | 3.000 | 103,445 | +0.06(+2.04%) |
Oct 13, 2009 | 2.940 | 2.950 | 2.870 | 2.940 | 40,921 | -0.01(-0.34%) |
Oct 12, 2009 | 2.980 | 3.000 | 2.950 | 2.950 | 33,898 | -0.04(-1.34%) |
Oct 09, 2009 | 2.870 | 3.095 | 2.870 | 2.990 | 122,038 | +0.10(+3.46%) |
Oct 08, 2009 | 2.970 | 3.000 | 2.890 | 2.890 | 104,085 | -0.04(-1.37%) |
Oct 07, 2009 | 2.900 | 2.980 | 2.860 | 2.930 | 50,731 | +0.02(+0.69%) |
Oct 06, 2009 | 2.880 | 2.960 | 2.860 | 2.910 | 95,608 | +0.06(+2.11%) |
Oct 05, 2009 | 2.850 | 2.900 | 2.800 | 2.850 | 103,380 | +0.03(+1.06%) |
Oct 02, 2009 | 2.950 | 2.950 | 2.820 | 2.820 | 239,699 | -0.10(-3.42%) |