Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.340 | 2.430 | 2.270 | 2.280 | 484,488 | -0.05(-2.15%) |
Sep 29, 2010 | 2.340 | 2.400 | 2.230 | 2.330 | 442,238 | -0.02(-0.85%) |
Sep 28, 2010 | 2.280 | 2.450 | 2.220 | 2.350 | 136,509 | +0.09(+3.98%) |
Sep 27, 2010 | 2.300 | 2.330 | 2.210 | 2.260 | 80,119 | -0.03(-1.31%) |
Sep 24, 2010 | 2.220 | 2.330 | 2.200 | 2.290 | 162,173 | +0.13(+6.02%) |
Sep 23, 2010 | 2.170 | 2.320 | 2.160 | 2.160 | 81,159 | -0.05(-2.26%) |
Sep 22, 2010 | 2.340 | 2.370 | 2.200 | 2.210 | 107,566 | -0.13(-5.56%) |
Sep 21, 2010 | 2.480 | 2.630 | 2.310 | 2.340 | 194,075 | -0.15(-6.02%) |
Sep 20, 2010 | 2.340 | 2.500 | 2.250 | 2.490 | 134,476 | +0.15(+6.41%) |
Sep 17, 2010 | 2.300 | 2.460 | 2.180 | 2.340 | 358,877 | +0.00(+0.00%) |
Sep 15, 2010 | 2.280 | 2.360 | 2.180 | 2.340 | 69,633 | +0.04(+1.74%) |
Sep 14, 2010 | 2.280 | 2.320 | 2.230 | 2.300 | 92,796 | +0.01(+0.44%) |
Sep 13, 2010 | 2.150 | 2.300 | 2.130 | 2.290 | 132,629 | +0.18(+8.53%) |
Sep 10, 2010 | 2.030 | 2.140 | 2.030 | 2.110 | 72,708 | +0.10(+4.98%) |
Sep 09, 2010 | 2.160 | 2.220 | 2.000 | 2.010 | 174,901 | -0.10(-4.74%) |
Sep 08, 2010 | 2.200 | 2.200 | 2.080 | 2.110 | 85,400 | -0.07(-3.21%) |
Sep 07, 2010 | 2.320 | 2.320 | 2.180 | 2.180 | 131,392 | -0.15(-6.44%) |
Sep 03, 2010 | 2.200 | 2.340 | 2.200 | 2.330 | 114,484 | +0.15(+6.88%) |
Sep 02, 2010 | 2.140 | 2.180 | 2.110 | 2.180 | 68,463 | +0.05(+2.35%) |
Sep 01, 2010 | 2.070 | 2.280 | 2.070 | 2.130 | 171,313 | +0.14(+7.04%) |
Aug 31, 2010 | 2.030 | 2.150 | 1.990 | 1.990 | 113,380 | -0.02(-1.00%) |
Aug 30, 2010 | 2.120 | 2.170 | 2.010 | 2.010 | 64,558 | -0.13(-6.07%) |
Aug 27, 2010 | 2.100 | 2.150 | 2.000 | 2.140 | 92,010 | +0.09(+4.39%) |
Aug 26, 2010 | 2.200 | 2.200 | 2.010 | 2.050 | 65,985 | -0.12(-5.53%) |
Aug 25, 2010 | 1.990 | 2.180 | 1.990 | 2.170 | 158,475 | +0.18(+9.05%) |
Aug 24, 2010 | 2.030 | 2.070 | 1.960 | 1.990 | 273,330 | -0.09(-4.33%) |
Aug 23, 2010 | 2.200 | 2.200 | 2.040 | 2.080 | 126,562 | -0.12(-5.45%) |
Aug 20, 2010 | 2.020 | 2.200 | 2.020 | 2.200 | 140,510 | +0.17(+8.37%) |
Aug 19, 2010 | 2.170 | 2.180 | 2.010 | 2.030 | 162,635 | -0.16(-7.31%) |
Aug 18, 2010 | 2.350 | 2.370 | 2.180 | 2.190 | 46,087 | -0.17(-7.20%) |
Aug 17, 2010 | 2.260 | 2.420 | 2.170 | 2.360 | 273,047 | +0.15(+6.79%) |
Aug 16, 2010 | 2.050 | 2.230 | 2.050 | 2.210 | 143,233 | +0.14(+6.76%) |
Aug 13, 2010 | 2.000 | 2.230 | 1.980 | 2.070 | 157,360 | +0.05(+2.48%) |
Aug 12, 2010 | 2.030 | 2.080 | 1.900 | 2.020 | 213,392 | -0.03(-1.46%) |
Aug 11, 2010 | 2.090 | 2.220 | 2.005 | 2.050 | 247,773 | -0.09(-4.21%) |
Aug 10, 2010 | 2.200 | 2.250 | 2.140 | 2.140 | 71,560 | -0.11(-4.89%) |
Aug 09, 2010 | 2.240 | 2.270 | 2.180 | 2.250 | 56,144 | +0.06(+2.74%) |
Aug 06, 2010 | 2.190 | 2.310 | 2.150 | 2.190 | 59,304 | -0.04(-1.79%) |
Aug 05, 2010 | 2.290 | 2.300 | 2.225 | 2.230 | 52,486 | -0.10(-4.29%) |
Aug 04, 2010 | 2.220 | 2.330 | 2.210 | 2.330 | 121,284 | +0.13(+5.91%) |
Aug 03, 2010 | 2.170 | 2.230 | 2.170 | 2.200 | 116,366 | +0.03(+1.38%) |
Aug 02, 2010 | 2.220 | 2.320 | 2.160 | 2.170 | 284,718 | +0.03(+1.40%) |
Jul 30, 2010 | 2.210 | 2.280 | 2.120 | 2.140 | 229,820 | -0.10(-4.46%) |
Jul 29, 2010 | 2.280 | 2.290 | 2.200 | 2.240 | 195,797 | -0.01(-0.44%) |
Jul 28, 2010 | 2.400 | 2.440 | 2.220 | 2.250 | 622,588 | -0.16(-6.64%) |
Jul 27, 2010 | 2.580 | 2.610 | 2.370 | 2.410 | 126,646 | -0.13(-5.12%) |
Jul 26, 2010 | 2.600 | 2.630 | 2.500 | 2.540 | 158,755 | -0.05(-1.93%) |
Jul 23, 2010 | 2.430 | 2.600 | 2.350 | 2.590 | 157,052 | +0.12(+4.86%) |
Jul 22, 2010 | 2.310 | 2.510 | 2.210 | 2.470 | 203,031 | +0.22(+9.78%) |
Jul 21, 2010 | 2.410 | 2.420 | 2.240 | 2.250 | 85,658 | -0.15(-6.25%) |
Jul 20, 2010 | 2.260 | 2.440 | 2.260 | 2.400 | 120,872 | +0.08(+3.45%) |
Jul 19, 2010 | 2.420 | 2.450 | 2.270 | 2.320 | 71,799 | -0.08(-3.33%) |
Jul 16, 2010 | 2.530 | 2.530 | 2.390 | 2.400 | 168,589 | -0.18(-6.98%) |
Jul 15, 2010 | 2.630 | 2.650 | 2.480 | 2.580 | 54,425 | -0.05(-1.90%) |
Jul 14, 2010 | 2.680 | 2.700 | 2.560 | 2.630 | 80,816 | -0.06(-2.23%) |
Jul 13, 2010 | 2.540 | 2.730 | 2.540 | 2.690 | 144,834 | +0.22(+8.91%) |
Jul 12, 2010 | 2.630 | 2.630 | 2.460 | 2.470 | 63,270 | -0.17(-6.44%) |
Jul 09, 2010 | 2.490 | 2.650 | 2.450 | 2.640 | 118,649 | +0.14(+5.60%) |
Jul 08, 2010 | 2.580 | 2.580 | 2.460 | 2.500 | 221,626 | -0.06(-2.34%) |
Jul 07, 2010 | 2.380 | 2.560 | 2.360 | 2.560 | 296,204 | +0.21(+8.94%) |
Jul 06, 2010 | 2.480 | 2.580 | 2.350 | 2.350 | 101,465 | -0.09(-3.69%) |
Jul 02, 2010 | 2.460 | 2.510 | 2.380 | 2.440 | 64,317 | +0.00(+0.00%) |
Jul 01, 2010 | 2.400 | 2.480 | 2.250 | 2.440 | 371,734 | +0.04(+1.67%) |
Jun 30, 2010 | 2.570 | 2.610 | 2.390 | 2.400 | 1,019,518 | -0.17(-6.61%) |
Jun 29, 2010 | 2.810 | 2.860 | 2.550 | 2.570 | 853,056 | -0.40(-13.47%) |
Jun 25, 2010 | 2.730 | 2.990 | 2.700 | 2.970 | 1,633,302 | +0.27(+10.00%) |
Jun 24, 2010 | 2.830 | 2.930 | 2.690 | 2.700 | 210,059 | -0.16(-5.59%) |
Jun 23, 2010 | 2.910 | 2.979 | 2.810 | 2.860 | 228,415 | -0.03(-1.04%) |
Jun 22, 2010 | 2.990 | 3.135 | 2.890 | 2.890 | 120,205 | -0.08(-2.69%) |
Jun 21, 2010 | 3.040 | 3.210 | 2.940 | 2.970 | 122,393 | +0.00(+0.00%) |
Jun 18, 2010 | 3.020 | 3.210 | 2.950 | 2.970 | 333,044 | -0.03(-1.00%) |
Jun 17, 2010 | 3.090 | 3.090 | 2.945 | 3.000 | 89,043 | -0.06(-1.96%) |
Jun 16, 2010 | 3.120 | 3.130 | 3.040 | 3.060 | 116,436 | -0.11(-3.47%) |
Jun 15, 2010 | 3.180 | 3.220 | 3.030 | 3.170 | 146,380 | +0.04(+1.28%) |
Jun 14, 2010 | 3.290 | 3.360 | 3.100 | 3.130 | 66,823 | -0.11(-3.40%) |
Jun 11, 2010 | 2.980 | 3.270 | 2.950 | 3.240 | 96,339 | +0.19(+6.23%) |
Jun 10, 2010 | 2.920 | 3.090 | 2.900 | 3.050 | 114,787 | +0.21(+7.39%) |
Jun 09, 2010 | 2.910 | 3.180 | 2.790 | 2.840 | 233,518 | -0.04(-1.39%) |
Jun 08, 2010 | 2.990 | 3.260 | 2.760 | 2.880 | 210,632 | -0.08(-2.70%) |
Jun 07, 2010 | 3.140 | 3.270 | 2.910 | 2.960 | 270,541 | -0.16(-5.13%) |
Jun 04, 2010 | 3.320 | 3.320 | 3.050 | 3.120 | 423,456 | -0.28(-8.24%) |
Jun 03, 2010 | 3.400 | 3.470 | 3.320 | 3.400 | 115,857 | +0.01(+0.29%) |
Jun 02, 2010 | 3.170 | 3.400 | 3.140 | 3.390 | 89,758 | +0.24(+7.45%) |
Jun 01, 2010 | 3.330 | 3.420 | 3.150 | 3.155 | 128,045 | -0.22(-6.38%) |
May 28, 2010 | 3.600 | 3.610 | 3.330 | 3.370 | 165,957 | -0.23(-6.39%) |
May 27, 2010 | 3.450 | 3.600 | 3.330 | 3.600 | 145,160 | +0.28(+8.43%) |
May 26, 2010 | 3.350 | 3.680 | 3.290 | 3.320 | 116,108 | +0.01(+0.30%) |
May 25, 2010 | 3.170 | 3.320 | 3.120 | 3.310 | 133,307 | -0.02(-0.60%) |
May 24, 2010 | 3.360 | 3.540 | 3.300 | 3.330 | 74,376 | -0.04(-1.19%) |
May 21, 2010 | 3.200 | 3.550 | 3.130 | 3.370 | 156,763 | +0.11(+3.37%) |
May 20, 2010 | 3.255 | 3.560 | 3.230 | 3.260 | 193,062 | -0.23(-6.59%) |
May 19, 2010 | 3.600 | 3.780 | 3.450 | 3.490 | 180,150 | -0.11(-3.06%) |
May 18, 2010 | 3.900 | 3.990 | 3.550 | 3.600 | 120,192 | -0.21(-5.51%) |
May 17, 2010 | 3.790 | 3.840 | 3.555 | 3.810 | 110,746 | +0.07(+1.87%) |
May 14, 2010 | 3.830 | 3.830 | 3.660 | 3.740 | 80,897 | -0.16(-4.10%) |
May 13, 2010 | 4.070 | 4.100 | 3.850 | 3.900 | 80,167 | -0.20(-4.88%) |
May 12, 2010 | 3.870 | 4.130 | 3.850 | 4.100 | 175,252 | +0.23(+5.94%) |
May 11, 2010 | 3.920 | 3.990 | 3.600 | 3.870 | 115,823 | +0.11(+2.93%) |
May 10, 2010 | 3.640 | 3.760 | 3.540 | 3.760 | 206,813 | +0.32(+9.30%) |
May 07, 2010 | 3.650 | 3.780 | 3.380 | 3.440 | 276,230 | -0.18(-4.97%) |
May 06, 2010 | 3.700 | 4.000 | 3.550 | 3.620 | 273,770 | -0.12(-3.21%) |
May 05, 2010 | 3.770 | 3.860 | 3.700 | 3.740 | 212,547 | -0.09(-2.35%) |
May 04, 2010 | 3.930 | 3.930 | 3.671 | 3.830 | 218,907 | -0.18(-4.49%) |
May 03, 2010 | 3.850 | 4.050 | 3.810 | 4.010 | 170,944 | +0.17(+4.43%) |
Apr 30, 2010 | 4.080 | 4.080 | 3.800 | 3.840 | 229,100 | -0.25(-6.11%) |
Apr 29, 2010 | 3.910 | 4.150 | 3.850 | 4.090 | 173,079 | +0.23(+5.96%) |
Apr 28, 2010 | 3.840 | 3.950 | 3.760 | 3.860 | 171,031 | +0.05(+1.31%) |
Apr 27, 2010 | 4.000 | 4.090 | 3.800 | 3.810 | 248,313 | -0.21(-5.22%) |
Apr 26, 2010 | 4.030 | 4.300 | 3.880 | 4.020 | 317,709 | +0.02(+0.50%) |
Apr 23, 2010 | 4.040 | 4.065 | 3.720 | 4.000 | 720,469 | -0.08(-1.96%) |
Apr 22, 2010 | 3.860 | 4.190 | 3.830 | 4.080 | 782,885 | +0.14(+3.55%) |
Apr 21, 2010 | 3.740 | 3.940 | 3.740 | 3.940 | 311,744 | +0.22(+5.91%) |
Apr 20, 2010 | 3.650 | 3.750 | 3.550 | 3.720 | 139,646 | +0.09(+2.48%) |
Apr 19, 2010 | 3.590 | 3.700 | 3.590 | 3.630 | 322,250 | -0.01(-0.27%) |
Apr 16, 2010 | 3.710 | 3.771 | 3.540 | 3.640 | 741,260 | -0.07(-1.89%) |
Apr 15, 2010 | 3.630 | 3.757 | 3.620 | 3.710 | 238,236 | +0.06(+1.64%) |
Apr 14, 2010 | 3.600 | 3.690 | 3.520 | 3.650 | 371,006 | +0.09(+2.53%) |
Apr 13, 2010 | 3.420 | 3.610 | 3.420 | 3.560 | 297,200 | +0.14(+4.09%) |
Apr 12, 2010 | 3.500 | 3.500 | 3.370 | 3.420 | 194,794 | -0.07(-2.01%) |
Apr 09, 2010 | 3.490 | 3.550 | 3.420 | 3.490 | 173,704 | -0.01(-0.29%) |
Apr 08, 2010 | 3.490 | 3.550 | 3.450 | 3.500 | 239,008 | +0.02(+0.57%) |
Apr 07, 2010 | 3.390 | 3.490 | 3.370 | 3.480 | 339,122 | +0.07(+2.05%) |
Apr 06, 2010 | 3.390 | 3.420 | 3.320 | 3.410 | 246,097 | +0.02(+0.59%) |
Apr 05, 2010 | 3.170 | 3.400 | 3.150 | 3.390 | 278,456 | +0.23(+7.28%) |
Apr 01, 2010 | 3.180 | 3.160 | 3.160 | 3.160 | 164,500 | +0.01(+0.32%) |
Mar 31, 2010 | 3.110 | 3.150 | 3.110 | 3.150 | 270,177 | +0.01(+0.32%) |
Mar 30, 2010 | 3.120 | 3.200 | 3.120 | 3.140 | 157,074 | +0.03(+0.96%) |
Mar 29, 2010 | 3.070 | 3.150 | 3.070 | 3.110 | 106,921 | +0.04(+1.30%) |
Mar 26, 2010 | 3.070 | 3.110 | 3.030 | 3.070 | 222,109 | +0.02(+0.66%) |
Mar 25, 2010 | 3.160 | 3.260 | 3.050 | 3.050 | 130,518 | -0.09(-2.87%) |
Mar 24, 2010 | 3.280 | 3.290 | 3.100 | 3.140 | 109,109 | -0.15(-4.56%) |
Mar 23, 2010 | 3.290 | 3.310 | 3.160 | 3.290 | 105,833 | +0.01(+0.30%) |
Mar 22, 2010 | 3.130 | 3.320 | 3.070 | 3.280 | 134,536 | +0.12(+3.80%) |
Mar 19, 2010 | 3.290 | 3.300 | 3.050 | 3.160 | 639,762 | -0.11(-3.36%) |
Mar 18, 2010 | 3.090 | 3.290 | 3.050 | 3.270 | 524,337 | +0.17(+5.48%) |
Mar 17, 2010 | 3.110 | 3.170 | 3.080 | 3.100 | 245,945 | -0.01(-0.32%) |
Mar 16, 2010 | 3.110 | 3.140 | 3.030 | 3.110 | 743,493 | +0.01(+0.32%) |
Mar 15, 2010 | 3.060 | 3.150 | 3.030 | 3.100 | 120,697 | -0.04(-1.27%) |
Mar 12, 2010 | 3.160 | 3.170 | 3.090 | 3.140 | 155,627 | -0.05(-1.57%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.100 | 3.190 | 88,154 | +0.01(+0.31%) |
Mar 10, 2010 | 3.130 | 3.250 | 3.080 | 3.180 | 117,133 | +0.06(+1.92%) |
Mar 09, 2010 | 3.100 | 3.160 | 3.070 | 3.120 | 51,616 | +0.01(+0.32%) |
Mar 08, 2010 | 3.110 | 3.150 | 3.060 | 3.110 | 77,999 | +0.00(+0.00%) |
Mar 05, 2010 | 3.060 | 3.110 | 3.010 | 3.110 | 200,637 | +0.07(+2.30%) |
Mar 04, 2010 | 3.050 | 3.080 | 3.000 | 3.040 | 90,403 | +0.00(+0.00%) |
Mar 03, 2010 | 3.050 | 3.090 | 3.020 | 3.040 | 204,725 | +0.00(+0.00%) |
Mar 02, 2010 | 3.040 | 3.060 | 3.020 | 3.040 | 148,084 | +0.01(+0.33%) |
Mar 01, 2010 | 3.010 | 3.080 | 3.000 | 3.030 | 245,666 | +0.03(+1.00%) |
Feb 26, 2010 | 2.990 | 3.013 | 2.960 | 3.000 | 411,506 | +0.00(+0.00%) |
Feb 25, 2010 | 2.920 | 3.030 | 2.920 | 3.000 | 409,428 | +0.03(+1.01%) |
Feb 24, 2010 | 2.980 | 2.980 | 2.910 | 2.970 | 136,218 | +0.00(+0.00%) |
Feb 23, 2010 | 3.110 | 3.160 | 2.950 | 2.970 | 555,461 | -0.14(-4.50%) |
Feb 22, 2010 | 3.010 | 3.140 | 2.960 | 3.110 | 640,142 | +0.10(+3.32%) |
Feb 19, 2010 | 3.000 | 3.050 | 2.970 | 3.010 | 610,066 | +0.01(+0.33%) |
Feb 18, 2010 | 3.010 | 3.010 | 2.940 | 3.000 | 281,572 | -0.02(-0.66%) |
Feb 17, 2010 | 3.010 | 3.050 | 2.980 | 3.020 | 289,831 | +0.02(+0.67%) |
Feb 16, 2010 | 3.010 | 3.010 | 2.900 | 3.000 | 373,736 | +0.01(+0.33%) |
Feb 12, 2010 | 2.960 | 2.990 | 2.990 | 2.990 | 81,700 | -0.01(-0.33%) |
Feb 11, 2010 | 2.950 | 3.000 | 2.900 | 3.000 | 120,044 | +0.03(+1.01%) |
Feb 10, 2010 | 2.870 | 2.990 | 2.810 | 2.970 | 173,996 | +0.07(+2.41%) |
Feb 09, 2010 | 3.010 | 3.050 | 2.880 | 2.900 | 152,783 | -0.06(-2.03%) |
Feb 08, 2010 | 3.020 | 3.020 | 2.950 | 2.960 | 353,630 | -0.07(-2.31%) |
Feb 05, 2010 | 3.000 | 3.040 | 2.860 | 3.030 | 398,687 | +0.03(+1.00%) |
Feb 04, 2010 | 3.170 | 3.190 | 2.970 | 3.000 | 499,752 | -0.19(-5.96%) |
Feb 03, 2010 | 3.350 | 3.380 | 3.180 | 3.190 | 386,291 | -0.14(-4.20%) |
Feb 02, 2010 | 3.350 | 3.420 | 3.310 | 3.330 | 434,699 | -0.01(-0.30%) |
Feb 01, 2010 | 3.370 | 3.400 | 3.290 | 3.340 | 313,519 | -0.01(-0.30%) |
Jan 29, 2010 | 3.380 | 3.410 | 3.310 | 3.350 | 1,074,006 | +0.00(+0.00%) |
Jan 28, 2010 | 3.410 | 3.470 | 3.340 | 3.350 | 280,426 | -0.04(-1.18%) |
Jan 27, 2010 | 3.420 | 3.430 | 3.320 | 3.390 | 150,484 | +0.00(+0.00%) |
Jan 26, 2010 | 3.380 | 3.450 | 3.340 | 3.390 | 243,764 | +0.01(+0.30%) |
Jan 25, 2010 | 3.410 | 3.420 | 3.320 | 3.380 | 222,330 | +0.02(+0.60%) |
Jan 22, 2010 | 3.500 | 3.500 | 3.320 | 3.360 | 527,336 | -0.14(-4.00%) |
Jan 21, 2010 | 3.660 | 3.720 | 3.500 | 3.500 | 201,265 | -0.14(-3.85%) |
Jan 20, 2010 | 3.850 | 3.870 | 3.620 | 3.640 | 71,922 | -0.25(-6.43%) |
Jan 19, 2010 | 3.790 | 3.890 | 3.640 | 3.890 | 392,806 | +0.29(+8.06%) |
Jan 15, 2010 | 3.680 | 3.600 | 3.600 | 3.600 | 349,700 | -0.08(-2.17%) |
Jan 14, 2010 | 3.750 | 3.830 | 3.640 | 3.680 | 385,890 | -0.05(-1.34%) |
Jan 13, 2010 | 3.780 | 3.950 | 3.700 | 3.730 | 396,209 | -0.02(-0.53%) |
Jan 12, 2010 | 3.580 | 4.070 | 3.580 | 3.750 | 567,273 | +0.16(+4.46%) |
Jan 11, 2010 | 3.580 | 3.600 | 3.540 | 3.590 | 686,711 | +0.05(+1.41%) |
Jan 08, 2010 | 3.560 | 3.630 | 3.500 | 3.540 | 391,398 | -0.03(-0.84%) |
Jan 07, 2010 | 3.610 | 3.620 | 3.560 | 3.570 | 351,339 | -0.03(-0.83%) |
Jan 06, 2010 | 3.570 | 3.610 | 3.570 | 3.600 | 270,990 | +0.01(+0.28%) |
Jan 05, 2010 | 3.770 | 3.790 | 3.566 | 3.590 | 284,626 | -0.18(-4.77%) |
Jan 04, 2010 | 3.930 | 3.930 | 3.750 | 3.770 | 494,347 | -0.07(-1.82%) |
Dec 31, 2009 | 3.830 | 3.840 | 3.840 | 3.840 | 211,900 | +0.02(+0.52%) |
Dec 30, 2009 | 3.920 | 3.980 | 3.790 | 3.820 | 207,881 | -0.11(-2.80%) |
Dec 29, 2009 | 3.960 | 4.000 | 3.820 | 3.930 | 287,936 | +0.00(+0.00%) |
Dec 28, 2009 | 4.240 | 4.240 | 3.870 | 3.930 | 187,169 | -0.28(-6.65%) |
Dec 24, 2009 | 4.400 | 4.400 | 4.150 | 4.210 | 60,941 | -0.15(-3.44%) |
Dec 23, 2009 | 4.540 | 4.640 | 4.220 | 4.360 | 161,691 | -0.13(-2.90%) |
Dec 22, 2009 | 4.460 | 4.720 | 4.400 | 4.490 | 171,214 | +0.07(+1.58%) |
Dec 21, 2009 | 4.660 | 4.820 | 4.370 | 4.420 | 283,519 | -0.26(-5.56%) |
Dec 18, 2009 | 4.050 | 4.890 | 3.960 | 4.680 | 1,118,597 | +0.75(+19.08%) |
Dec 17, 2009 | 3.800 | 4.000 | 3.700 | 3.930 | 330,768 | -0.12(-2.96%) |
Dec 16, 2009 | 4.020 | 4.090 | 3.900 | 4.050 | 254,143 | +0.06(+1.50%) |
Dec 15, 2009 | 3.940 | 4.030 | 3.890 | 3.990 | 40,494 | +0.02(+0.50%) |
Dec 14, 2009 | 3.900 | 4.000 | 3.800 | 3.970 | 29,045 | -0.01(-0.25%) |
Dec 11, 2009 | 4.020 | 4.060 | 3.865 | 3.980 | 31,167 | -0.02(-0.50%) |
Dec 10, 2009 | 3.920 | 4.020 | 3.820 | 4.000 | 72,760 | +0.11(+2.83%) |
Dec 09, 2009 | 3.940 | 3.973 | 3.800 | 3.890 | 45,265 | -0.04(-1.02%) |
Dec 08, 2009 | 4.020 | 4.090 | 3.930 | 3.930 | 43,776 | -0.10(-2.48%) |
Dec 07, 2009 | 4.050 | 4.100 | 3.980 | 4.030 | 81,142 | -0.01(-0.25%) |
Dec 04, 2009 | 3.910 | 4.040 | 3.910 | 4.040 | 128,697 | +0.24(+6.32%) |
Dec 03, 2009 | 3.910 | 3.930 | 3.770 | 3.800 | 142,051 | -0.10(-2.56%) |
Dec 02, 2009 | 3.980 | 4.000 | 3.810 | 3.900 | 32,994 | -0.07(-1.76%) |
Dec 01, 2009 | 3.880 | 4.000 | 3.550 | 3.970 | 52,606 | +0.16(+4.20%) |
Nov 30, 2009 | 3.780 | 3.900 | 3.700 | 3.810 | 555,966 | +0.03(+0.79%) |
Nov 27, 2009 | 3.700 | 3.830 | 3.700 | 3.780 | 37,730 | +0.02(+0.53%) |
Nov 25, 2009 | 3.860 | 3.930 | 3.721 | 3.760 | 74,867 | -0.06(-1.57%) |
Nov 24, 2009 | 3.850 | 3.890 | 3.800 | 3.820 | 84,405 | -0.04(-1.04%) |
Nov 23, 2009 | 3.910 | 3.970 | 3.780 | 3.860 | 58,592 | +0.04(+1.05%) |
Nov 20, 2009 | 3.810 | 3.910 | 3.790 | 3.820 | 72,475 | -0.03(-0.78%) |
Nov 19, 2009 | 3.840 | 3.980 | 3.790 | 3.850 | 75,062 | -0.03(-0.77%) |
Nov 18, 2009 | 3.860 | 3.880 | 3.770 | 3.880 | 61,912 | +0.01(+0.26%) |
Nov 17, 2009 | 3.860 | 3.912 | 3.800 | 3.870 | 28,089 | -0.01(-0.26%) |
Nov 16, 2009 | 3.810 | 3.910 | 3.790 | 3.880 | 61,422 | +0.11(+2.92%) |
Nov 13, 2009 | 3.790 | 3.850 | 3.600 | 3.770 | 69,881 | +0.11(+3.01%) |
Nov 12, 2009 | 3.980 | 4.110 | 3.620 | 3.660 | 140,526 | -0.32(-8.04%) |
Nov 11, 2009 | 4.110 | 4.320 | 3.970 | 3.980 | 77,857 | -0.06(-1.49%) |
Nov 10, 2009 | 4.290 | 4.400 | 4.010 | 4.040 | 33,394 | -0.24(-5.61%) |
Nov 09, 2009 | 4.110 | 4.320 | 4.090 | 4.280 | 48,817 | +0.22(+5.42%) |
Nov 06, 2009 | 4.200 | 4.500 | 4.020 | 4.060 | 70,767 | -0.23(-5.36%) |
Nov 05, 2009 | 3.700 | 4.330 | 3.642 | 4.290 | 97,910 | +0.65(+17.86%) |
Nov 04, 2009 | 3.880 | 4.000 | 3.630 | 3.640 | 72,664 | -0.20(-5.21%) |
Nov 03, 2009 | 3.610 | 3.880 | 3.500 | 3.840 | 50,988 | +0.12(+3.23%) |
Nov 02, 2009 | 3.910 | 4.120 | 3.700 | 3.720 | 116,499 | -0.17(-4.37%) |
Oct 30, 2009 | 4.230 | 4.370 | 3.800 | 3.890 | 175,600 | -0.42(-9.74%) |
Oct 29, 2009 | 4.500 | 4.510 | 4.290 | 4.310 | 94,924 | -0.14(-3.15%) |
Oct 28, 2009 | 4.500 | 4.630 | 4.430 | 4.450 | 132,251 | -0.08(-1.77%) |
Oct 27, 2009 | 4.430 | 4.620 | 4.390 | 4.530 | 145,900 | +0.11(+2.49%) |
Oct 26, 2009 | 4.330 | 4.490 | 4.280 | 4.420 | 118,282 | +0.04(+0.91%) |
Oct 23, 2009 | 4.310 | 4.470 | 4.110 | 4.380 | 204,585 | -0.17(-3.74%) |
Oct 22, 2009 | 4.270 | 4.590 | 4.250 | 4.550 | 57,326 | +0.26(+6.06%) |
Oct 21, 2009 | 4.570 | 4.730 | 4.260 | 4.290 | 75,448 | -0.26(-5.71%) |
Oct 20, 2009 | 4.600 | 5.030 | 4.530 | 4.550 | 108,516 | -0.39(-7.89%) |
Oct 19, 2009 | 5.170 | 5.220 | 4.895 | 4.940 | 37,913 | -0.19(-3.70%) |
Oct 16, 2009 | 5.100 | 5.220 | 4.820 | 5.130 | 68,415 | -0.06(-1.16%) |
Oct 15, 2009 | 5.110 | 5.250 | 4.780 | 5.190 | 72,881 | +0.10(+1.96%) |
Oct 14, 2009 | 5.190 | 5.190 | 4.930 | 5.090 | 64,026 | +0.04(+0.79%) |
Oct 13, 2009 | 5.010 | 5.130 | 4.880 | 5.050 | 46,683 | +0.04(+0.80%) |
Oct 12, 2009 | 4.930 | 5.160 | 4.910 | 5.010 | 80,404 | -0.10(-1.96%) |
Oct 09, 2009 | 5.160 | 5.210 | 5.030 | 5.110 | 74,132 | -0.06(-1.16%) |
Oct 08, 2009 | 5.140 | 5.270 | 5.090 | 5.170 | 119,391 | +0.11(+2.17%) |
Oct 07, 2009 | 5.280 | 5.280 | 5.050 | 5.060 | 127,490 | -0.22(-4.17%) |
Oct 06, 2009 | 4.820 | 5.300 | 4.820 | 5.280 | 321,532 | +0.41(+8.42%) |
Oct 05, 2009 | 4.500 | 4.880 | 4.240 | 4.870 | 233,644 | +0.39(+8.71%) |
Oct 02, 2009 | 4.450 | 4.490 | 4.290 | 4.480 | 447,536 | +0.01(+0.22%) |