Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.000 | 5.170 | 4.950 | 5.050 | 355,377 | +0.10(+1.97%) |
Sep 29, 2010 | 5.260 | 5.300 | 4.940 | 4.952 | 192,410 | -0.12(-2.32%) |
Sep 28, 2010 | 4.980 | 5.070 | 4.880 | 5.070 | 141,587 | +0.12(+2.42%) |
Sep 27, 2010 | 5.070 | 5.130 | 4.734 | 4.950 | 531,500 | -0.10(-1.98%) |
Sep 24, 2010 | 5.050 | 5.190 | 4.980 | 5.050 | 610,715 | +0.07(+1.41%) |
Sep 23, 2010 | 5.110 | 5.130 | 4.880 | 4.980 | 409,056 | -0.16(-3.11%) |
Sep 22, 2010 | 4.590 | 5.280 | 4.590 | 5.140 | 373,334 | +0.52(+11.26%) |
Sep 21, 2010 | 4.500 | 4.650 | 4.470 | 4.620 | 135,321 | +0.10(+2.21%) |
Sep 20, 2010 | 4.270 | 4.530 | 4.239 | 4.520 | 77,093 | +0.26(+6.10%) |
Sep 17, 2010 | 4.410 | 4.410 | 4.230 | 4.260 | 145,118 | -0.25(-5.54%) |
Sep 15, 2010 | 4.400 | 4.530 | 4.350 | 4.510 | 50,194 | +0.10(+2.27%) |
Sep 14, 2010 | 4.480 | 4.600 | 4.380 | 4.410 | 84,999 | -0.07(-1.56%) |
Sep 13, 2010 | 4.450 | 4.710 | 4.300 | 4.480 | 237,467 | +0.09(+2.05%) |
Sep 10, 2010 | 4.440 | 4.500 | 4.270 | 4.390 | 44,773 | -0.05(-1.13%) |
Sep 09, 2010 | 4.510 | 4.610 | 4.380 | 4.440 | 64,949 | -0.02(-0.45%) |
Sep 08, 2010 | 4.260 | 4.460 | 4.260 | 4.460 | 73,232 | +0.22(+5.19%) |
Sep 07, 2010 | 4.380 | 4.380 | 4.190 | 4.240 | 60,846 | -0.15(-3.42%) |
Sep 03, 2010 | 4.420 | 4.420 | 4.240 | 4.390 | 100,162 | +0.04(+0.92%) |
Sep 02, 2010 | 4.190 | 4.360 | 4.120 | 4.350 | 84,743 | +0.17(+4.07%) |
Sep 01, 2010 | 4.090 | 4.180 | 4.080 | 4.180 | 152,795 | +0.15(+3.72%) |
Aug 31, 2010 | 4.010 | 4.060 | 4.010 | 4.030 | 63,301 | +0.02(+0.50%) |
Aug 30, 2010 | 4.090 | 4.110 | 4.000 | 4.010 | 61,689 | -0.10(-2.43%) |
Aug 27, 2010 | 4.130 | 4.130 | 4.060 | 4.110 | 82,201 | +0.05(+1.23%) |
Aug 26, 2010 | 4.140 | 4.140 | 4.050 | 4.060 | 70,303 | -0.05(-1.22%) |
Aug 25, 2010 | 4.000 | 4.120 | 4.000 | 4.110 | 86,788 | +0.10(+2.49%) |
Aug 24, 2010 | 4.050 | 4.100 | 4.010 | 4.010 | 104,297 | -0.03(-0.74%) |
Aug 23, 2010 | 4.260 | 4.340 | 4.030 | 4.040 | 168,981 | -0.18(-4.27%) |
Aug 20, 2010 | 4.040 | 4.220 | 4.030 | 4.220 | 79,168 | +0.15(+3.69%) |
Aug 19, 2010 | 4.330 | 4.410 | 4.020 | 4.070 | 219,377 | -0.27(-6.22%) |
Aug 18, 2010 | 4.510 | 4.580 | 4.330 | 4.340 | 118,230 | -0.19(-4.19%) |
Aug 17, 2010 | 4.610 | 4.620 | 4.460 | 4.530 | 72,217 | -0.01(-0.22%) |
Aug 16, 2010 | 4.410 | 4.550 | 4.295 | 4.540 | 45,793 | +0.09(+2.02%) |
Aug 13, 2010 | 4.840 | 4.890 | 4.350 | 4.450 | 243,473 | -0.42(-8.62%) |
Aug 12, 2010 | 4.650 | 5.000 | 4.650 | 4.870 | 155,918 | +0.15(+3.18%) |
Aug 11, 2010 | 4.840 | 4.950 | 4.680 | 4.720 | 178,585 | -0.24(-4.84%) |
Aug 10, 2010 | 4.890 | 5.015 | 4.890 | 4.960 | 220,366 | +0.02(+0.40%) |
Aug 09, 2010 | 4.930 | 5.000 | 4.790 | 4.940 | 163,864 | +0.05(+1.02%) |
Aug 06, 2010 | 4.910 | 5.020 | 4.750 | 4.890 | 102,253 | -0.11(-2.20%) |
Aug 05, 2010 | 4.950 | 5.200 | 4.950 | 5.000 | 103,686 | +0.00(+0.00%) |
Aug 04, 2010 | 4.890 | 5.260 | 4.850 | 5.000 | 180,521 | +0.14(+2.88%) |
Aug 03, 2010 | 4.600 | 4.920 | 4.600 | 4.860 | 151,221 | +0.22(+4.74%) |
Aug 02, 2010 | 4.680 | 4.770 | 4.610 | 4.640 | 73,062 | +0.04(+0.87%) |
Jul 30, 2010 | 4.430 | 4.660 | 4.430 | 4.600 | 73,555 | +0.09(+2.00%) |
Jul 29, 2010 | 4.400 | 4.520 | 4.300 | 4.510 | 104,116 | +0.14(+3.20%) |
Jul 28, 2010 | 4.470 | 4.550 | 4.350 | 4.370 | 92,007 | -0.13(-2.89%) |
Jul 27, 2010 | 4.470 | 4.530 | 4.365 | 4.500 | 60,556 | +0.08(+1.81%) |
Jul 26, 2010 | 4.370 | 4.490 | 4.300 | 4.420 | 110,071 | +0.11(+2.55%) |
Jul 23, 2010 | 4.220 | 4.320 | 4.113 | 4.310 | 216,627 | +0.06(+1.41%) |
Jul 22, 2010 | 4.360 | 4.400 | 4.180 | 4.250 | 328,078 | -0.03(-0.70%) |
Jul 21, 2010 | 4.940 | 5.060 | 4.260 | 4.280 | 374,942 | -0.63(-12.83%) |
Jul 20, 2010 | 4.800 | 4.930 | 4.730 | 4.910 | 115,329 | +0.05(+1.03%) |
Jul 19, 2010 | 4.670 | 4.950 | 4.670 | 4.860 | 184,762 | +0.20(+4.29%) |
Jul 16, 2010 | 5.130 | 5.139 | 4.650 | 4.660 | 192,780 | -0.53(-10.21%) |
Jul 15, 2010 | 5.330 | 5.346 | 5.050 | 5.190 | 106,618 | -0.22(-4.07%) |
Jul 14, 2010 | 5.540 | 5.550 | 5.290 | 5.410 | 65,242 | -0.17(-3.05%) |
Jul 13, 2010 | 5.460 | 5.610 | 5.360 | 5.580 | 98,816 | +0.22(+4.10%) |
Jul 12, 2010 | 5.660 | 5.700 | 5.340 | 5.360 | 74,793 | -0.34(-5.96%) |
Jul 09, 2010 | 5.570 | 5.720 | 5.420 | 5.700 | 138,951 | +0.10(+1.79%) |
Jul 08, 2010 | 5.480 | 5.600 | 5.360 | 5.600 | 152,001 | +0.18(+3.32%) |
Jul 07, 2010 | 5.140 | 5.450 | 5.020 | 5.420 | 173,291 | +0.29(+5.65%) |
Jul 06, 2010 | 5.540 | 5.640 | 5.080 | 5.130 | 149,077 | -0.34(-6.22%) |
Jul 02, 2010 | 5.410 | 5.500 | 5.270 | 5.470 | 111,067 | +0.12(+2.24%) |
Jul 01, 2010 | 5.450 | 5.500 | 5.150 | 5.350 | 261,960 | -0.13(-2.37%) |
Jun 30, 2010 | 5.230 | 5.530 | 5.190 | 5.480 | 226,412 | +0.24(+4.58%) |
Jun 29, 2010 | 5.250 | 5.390 | 5.190 | 5.240 | 167,430 | -0.31(-5.59%) |
Jun 25, 2010 | 5.350 | 5.590 | 5.240 | 5.550 | 292,007 | +0.22(+4.13%) |
Jun 24, 2010 | 5.300 | 5.450 | 5.240 | 5.330 | 71,769 | -0.01(-0.19%) |
Jun 23, 2010 | 5.620 | 5.720 | 5.310 | 5.340 | 185,950 | -0.30(-5.32%) |
Jun 22, 2010 | 5.970 | 6.330 | 5.552 | 5.640 | 151,498 | -0.30(-5.05%) |
Jun 21, 2010 | 6.160 | 6.790 | 5.820 | 5.940 | 327,449 | -0.12(-1.98%) |
Jun 18, 2010 | 6.250 | 6.250 | 6.030 | 6.060 | 241,614 | -0.19(-3.04%) |
Jun 17, 2010 | 6.450 | 6.470 | 6.170 | 6.250 | 122,261 | -0.19(-2.95%) |
Jun 16, 2010 | 6.380 | 6.480 | 6.350 | 6.440 | 314,852 | +0.03(+0.47%) |
Jun 15, 2010 | 6.390 | 6.500 | 6.270 | 6.410 | 468,254 | +0.06(+0.94%) |
Jun 14, 2010 | 6.230 | 6.380 | 6.020 | 6.350 | 269,060 | +0.20(+3.25%) |
Jun 11, 2010 | 5.710 | 6.160 | 5.710 | 6.150 | 171,635 | +0.35(+6.03%) |
Jun 10, 2010 | 5.430 | 5.840 | 5.360 | 5.800 | 252,476 | +0.44(+8.21%) |
Jun 09, 2010 | 5.000 | 5.450 | 5.000 | 5.360 | 236,420 | +0.43(+8.72%) |
Jun 08, 2010 | 4.970 | 5.040 | 4.580 | 4.930 | 186,991 | -0.03(-0.60%) |
Jun 07, 2010 | 5.060 | 5.182 | 4.890 | 4.960 | 124,598 | -0.09(-1.78%) |
Jun 04, 2010 | 5.380 | 5.490 | 5.040 | 5.050 | 155,627 | -0.49(-8.84%) |
Jun 03, 2010 | 5.280 | 5.590 | 5.260 | 5.540 | 228,094 | +0.24(+4.53%) |
Jun 02, 2010 | 4.930 | 5.320 | 4.930 | 5.300 | 157,295 | +0.41(+8.38%) |
Jun 01, 2010 | 5.050 | 5.290 | 4.890 | 4.890 | 224,158 | -0.19(-3.74%) |
May 28, 2010 | 5.040 | 5.170 | 4.900 | 5.080 | 155,043 | +0.04(+0.79%) |
May 27, 2010 | 5.000 | 5.120 | 4.790 | 5.040 | 202,552 | +0.14(+2.86%) |
May 26, 2010 | 4.460 | 4.920 | 4.420 | 4.900 | 286,483 | +0.49(+11.11%) |
May 25, 2010 | 4.330 | 4.450 | 4.250 | 4.410 | 92,611 | -0.06(-1.34%) |
May 24, 2010 | 4.440 | 4.710 | 4.320 | 4.470 | 113,057 | +0.05(+1.13%) |
May 21, 2010 | 4.570 | 4.800 | 4.380 | 4.420 | 311,662 | -0.22(-4.74%) |
May 20, 2010 | 4.720 | 5.070 | 4.640 | 4.640 | 194,302 | -0.36(-7.20%) |
May 19, 2010 | 5.620 | 5.650 | 4.950 | 5.000 | 275,365 | -0.65(-11.50%) |
May 18, 2010 | 5.610 | 5.760 | 5.510 | 5.650 | 68,467 | +0.11(+1.99%) |
May 17, 2010 | 5.720 | 5.800 | 5.360 | 5.540 | 93,784 | -0.13(-2.29%) |
May 14, 2010 | 5.740 | 5.740 | 5.430 | 5.670 | 92,230 | -0.06(-1.05%) |
May 13, 2010 | 6.110 | 6.180 | 5.680 | 5.730 | 129,807 | -0.41(-6.68%) |
May 12, 2010 | 5.480 | 6.180 | 5.450 | 6.140 | 155,461 | +0.66(+12.04%) |
May 11, 2010 | 5.480 | 5.690 | 5.400 | 5.480 | 140,794 | -0.03(-0.54%) |
May 10, 2010 | 5.450 | 5.790 | 5.400 | 5.510 | 149,326 | -0.02(-0.36%) |
May 07, 2010 | 5.820 | 5.900 | 5.460 | 5.530 | 161,392 | -0.28(-4.82%) |
May 06, 2010 | 6.190 | 6.280 | 5.350 | 5.810 | 162,764 | -0.40(-6.44%) |
May 05, 2010 | 6.480 | 6.530 | 6.080 | 6.210 | 87,875 | -0.37(-5.62%) |
May 04, 2010 | 6.660 | 6.770 | 6.520 | 6.580 | 100,249 | -0.14(-2.08%) |
May 03, 2010 | 6.490 | 6.720 | 6.287 | 6.720 | 118,478 | +0.28(+4.35%) |
Apr 30, 2010 | 6.700 | 6.737 | 6.420 | 6.440 | 98,069 | -0.28(-4.17%) |
Apr 29, 2010 | 6.500 | 6.850 | 6.310 | 6.720 | 119,923 | +0.28(+4.35%) |
Apr 28, 2010 | 6.280 | 6.550 | 6.020 | 6.440 | 60,856 | +0.16(+2.55%) |
Apr 27, 2010 | 6.800 | 7.000 | 6.280 | 6.280 | 135,611 | -0.52(-7.65%) |
Apr 26, 2010 | 6.700 | 6.970 | 6.670 | 6.800 | 246,288 | +0.11(+1.64%) |
Apr 23, 2010 | 6.310 | 6.700 | 6.150 | 6.690 | 195,002 | +0.40(+6.36%) |
Apr 22, 2010 | 5.760 | 6.380 | 5.730 | 6.290 | 338,720 | +0.47(+8.08%) |
Apr 21, 2010 | 5.810 | 5.820 | 5.680 | 5.820 | 232,036 | +0.01(+0.17%) |
Apr 20, 2010 | 5.530 | 5.810 | 5.440 | 5.810 | 92,045 | +0.32(+5.83%) |
Apr 19, 2010 | 5.560 | 5.730 | 5.460 | 5.490 | 72,565 | -0.11(-1.96%) |
Apr 16, 2010 | 5.620 | 5.650 | 5.510 | 5.600 | 69,692 | -0.02(-0.36%) |
Apr 15, 2010 | 5.530 | 5.690 | 5.510 | 5.620 | 93,711 | +0.10(+1.81%) |
Apr 14, 2010 | 5.320 | 5.530 | 5.150 | 5.520 | 118,910 | +0.22(+4.15%) |
Apr 13, 2010 | 5.300 | 5.310 | 5.250 | 5.300 | 40,491 | +0.04(+0.76%) |
Apr 12, 2010 | 5.380 | 5.520 | 5.250 | 5.260 | 29,487 | -0.12(-2.23%) |
Apr 09, 2010 | 5.320 | 5.390 | 5.270 | 5.380 | 32,058 | +0.04(+0.75%) |
Apr 08, 2010 | 5.310 | 5.380 | 5.250 | 5.340 | 32,349 | +0.03(+0.56%) |
Apr 07, 2010 | 5.400 | 5.420 | 5.220 | 5.310 | 100,946 | -0.11(-2.03%) |
Apr 06, 2010 | 5.620 | 5.670 | 5.390 | 5.420 | 58,365 | -0.17(-3.04%) |
Apr 05, 2010 | 5.360 | 5.620 | 5.360 | 5.590 | 90,588 | +0.23(+4.29%) |
Apr 01, 2010 | 5.340 | 5.360 | 5.360 | 5.360 | 107,400 | +0.03(+0.56%) |
Mar 31, 2010 | 5.230 | 5.330 | 5.230 | 5.330 | 98,636 | +0.07(+1.33%) |
Mar 30, 2010 | 5.220 | 5.310 | 5.220 | 5.260 | 27,818 | -0.04(-0.75%) |
Mar 29, 2010 | 5.230 | 5.340 | 5.200 | 5.300 | 79,167 | +0.04(+0.76%) |
Mar 26, 2010 | 5.260 | 5.340 | 5.230 | 5.260 | 33,000 | +0.00(+0.00%) |
Mar 25, 2010 | 5.290 | 5.410 | 5.200 | 5.260 | 85,241 | -0.01(-0.19%) |
Mar 24, 2010 | 5.340 | 5.370 | 5.210 | 5.270 | 82,300 | -0.11(-2.04%) |
Mar 23, 2010 | 5.290 | 5.390 | 5.220 | 5.380 | 92,738 | +0.09(+1.70%) |
Mar 22, 2010 | 5.300 | 5.300 | 5.200 | 5.290 | 58,570 | -0.07(-1.31%) |
Mar 19, 2010 | 5.330 | 5.410 | 5.150 | 5.360 | 126,135 | +0.07(+1.32%) |
Mar 18, 2010 | 5.400 | 5.400 | 5.290 | 5.290 | 92,167 | -0.09(-1.67%) |
Mar 17, 2010 | 5.380 | 5.500 | 5.340 | 5.380 | 66,165 | +0.02(+0.37%) |
Mar 16, 2010 | 5.290 | 5.420 | 5.255 | 5.360 | 49,904 | +0.07(+1.32%) |
Mar 15, 2010 | 5.250 | 5.490 | 5.220 | 5.290 | 124,073 | -0.03(-0.56%) |
Mar 12, 2010 | 5.050 | 5.320 | 5.030 | 5.320 | 320,799 | +0.41(+8.35%) |
Mar 11, 2010 | 4.870 | 4.970 | 4.870 | 4.910 | 119,072 | +0.00(+0.00%) |
Mar 10, 2010 | 4.700 | 4.970 | 4.700 | 4.910 | 129,056 | +0.20(+4.25%) |
Mar 09, 2010 | 4.700 | 4.710 | 4.626 | 4.710 | 300,109 | +0.02(+0.43%) |
Mar 08, 2010 | 4.630 | 4.830 | 4.630 | 4.690 | 375,484 | +0.04(+0.86%) |
Mar 05, 2010 | 4.610 | 4.690 | 4.590 | 4.650 | 60,671 | +0.05(+1.09%) |
Mar 04, 2010 | 4.755 | 4.810 | 4.600 | 4.600 | 31,397 | -0.14(-2.95%) |
Mar 03, 2010 | 4.800 | 4.820 | 4.680 | 4.740 | 85,340 | -0.04(-0.84%) |
Mar 02, 2010 | 4.530 | 4.800 | 4.410 | 4.780 | 206,566 | +0.24(+5.29%) |
Mar 01, 2010 | 4.360 | 4.540 | 4.360 | 4.540 | 91,360 | +0.19(+4.37%) |
Feb 26, 2010 | 4.510 | 4.510 | 4.300 | 4.350 | 136,860 | -0.17(-3.76%) |
Feb 25, 2010 | 4.560 | 4.720 | 4.490 | 4.520 | 99,551 | -0.11(-2.38%) |
Feb 24, 2010 | 4.690 | 4.690 | 4.600 | 4.630 | 118,855 | -0.05(-1.07%) |
Feb 23, 2010 | 4.660 | 4.720 | 4.590 | 4.680 | 74,656 | +0.03(+0.65%) |
Feb 22, 2010 | 4.800 | 4.800 | 4.600 | 4.650 | 75,179 | -0.13(-2.72%) |
Feb 19, 2010 | 4.890 | 4.990 | 4.760 | 4.780 | 149,611 | -0.11(-2.25%) |
Feb 18, 2010 | 4.770 | 4.900 | 4.740 | 4.890 | 167,669 | +0.13(+2.73%) |
Feb 17, 2010 | 4.850 | 4.850 | 4.670 | 4.760 | 194,843 | -0.11(-2.26%) |
Feb 16, 2010 | 4.760 | 4.890 | 4.750 | 4.870 | 78,487 | +0.14(+2.96%) |
Feb 12, 2010 | 4.650 | 4.730 | 4.730 | 4.730 | 102,000 | +0.04(+0.85%) |
Feb 11, 2010 | 4.590 | 4.710 | 4.460 | 4.690 | 124,767 | +0.11(+2.40%) |
Feb 10, 2010 | 4.480 | 4.620 | 4.460 | 4.580 | 56,657 | +0.07(+1.55%) |
Feb 09, 2010 | 4.520 | 4.520 | 4.360 | 4.510 | 67,092 | +0.04(+0.89%) |
Feb 08, 2010 | 4.420 | 4.540 | 4.400 | 4.470 | 111,516 | +0.03(+0.68%) |
Feb 05, 2010 | 4.500 | 4.500 | 4.300 | 4.440 | 82,293 | -0.06(-1.33%) |
Feb 04, 2010 | 4.380 | 4.530 | 4.300 | 4.500 | 220,463 | +0.10(+2.27%) |
Feb 03, 2010 | 4.410 | 4.500 | 4.250 | 4.400 | 111,607 | -0.04(-0.90%) |
Feb 02, 2010 | 4.480 | 4.570 | 4.400 | 4.440 | 111,632 | -0.05(-1.11%) |
Feb 01, 2010 | 4.520 | 4.520 | 4.430 | 4.490 | 69,462 | -0.01(-0.22%) |
Jan 29, 2010 | 4.480 | 4.520 | 4.430 | 4.500 | 95,162 | +0.03(+0.67%) |
Jan 28, 2010 | 4.600 | 4.600 | 4.440 | 4.470 | 105,625 | -0.12(-2.61%) |
Jan 27, 2010 | 4.570 | 4.630 | 4.500 | 4.590 | 95,262 | +0.00(+0.00%) |
Jan 26, 2010 | 4.530 | 4.653 | 4.360 | 4.590 | 84,554 | +0.04(+0.88%) |
Jan 25, 2010 | 4.600 | 4.600 | 4.400 | 4.550 | 71,487 | -0.02(-0.44%) |
Jan 22, 2010 | 4.680 | 4.700 | 4.520 | 4.570 | 89,184 | -0.13(-2.77%) |
Jan 21, 2010 | 4.690 | 4.760 | 4.490 | 4.700 | 253,288 | +0.00(+0.00%) |
Jan 20, 2010 | 4.700 | 4.740 | 4.540 | 4.700 | 273,775 | -0.04(-0.84%) |
Jan 19, 2010 | 4.700 | 4.790 | 4.510 | 4.740 | 182,300 | +0.04(+0.85%) |
Jan 15, 2010 | 4.760 | 4.700 | 4.700 | 4.700 | 111,200 | -0.05(-1.05%) |
Jan 14, 2010 | 4.420 | 4.750 | 4.370 | 4.750 | 103,004 | +0.30(+6.74%) |
Jan 13, 2010 | 4.420 | 4.490 | 4.330 | 4.450 | 85,581 | +0.05(+1.14%) |
Jan 12, 2010 | 4.210 | 4.470 | 4.210 | 4.400 | 89,305 | +0.15(+3.53%) |
Jan 11, 2010 | 4.300 | 4.410 | 4.180 | 4.250 | 89,383 | -0.04(-0.93%) |
Jan 08, 2010 | 4.280 | 4.330 | 4.210 | 4.290 | 84,557 | -0.02(-0.46%) |
Jan 07, 2010 | 4.250 | 4.310 | 4.220 | 4.310 | 97,158 | +0.04(+0.94%) |
Jan 06, 2010 | 4.340 | 4.350 | 4.160 | 4.270 | 88,874 | -0.09(-2.06%) |
Jan 05, 2010 | 4.400 | 4.490 | 4.280 | 4.360 | 72,477 | -0.09(-2.02%) |
Jan 04, 2010 | 4.510 | 4.510 | 4.280 | 4.450 | 130,942 | +0.01(+0.23%) |
Dec 31, 2009 | 4.490 | 4.440 | 4.440 | 4.440 | 107,900 | -0.07(-1.55%) |
Dec 30, 2009 | 4.400 | 4.520 | 4.380 | 4.510 | 73,077 | +0.10(+2.27%) |
Dec 29, 2009 | 4.480 | 4.500 | 4.390 | 4.410 | 50,998 | -0.07(-1.56%) |
Dec 28, 2009 | 4.520 | 4.590 | 4.430 | 4.480 | 82,522 | -0.04(-0.88%) |
Dec 24, 2009 | 4.460 | 4.550 | 4.300 | 4.520 | 32,765 | +0.06(+1.35%) |
Dec 23, 2009 | 4.520 | 4.550 | 4.170 | 4.460 | 254,907 | -0.05(-1.11%) |
Dec 22, 2009 | 4.320 | 4.530 | 4.320 | 4.510 | 170,301 | +0.18(+4.16%) |
Dec 21, 2009 | 4.190 | 4.330 | 4.070 | 4.330 | 175,718 | +0.15(+3.59%) |
Dec 18, 2009 | 4.160 | 4.200 | 4.070 | 4.180 | 188,058 | +0.07(+1.70%) |
Dec 17, 2009 | 4.040 | 4.130 | 3.980 | 4.110 | 130,599 | +0.05(+1.23%) |
Dec 16, 2009 | 4.140 | 4.220 | 4.020 | 4.060 | 68,385 | -0.06(-1.46%) |
Dec 15, 2009 | 4.060 | 4.170 | 4.050 | 4.120 | 73,144 | +0.04(+0.98%) |
Dec 14, 2009 | 4.110 | 4.150 | 4.040 | 4.080 | 134,948 | -0.05(-1.21%) |
Dec 11, 2009 | 4.140 | 4.180 | 4.100 | 4.130 | 34,198 | +0.00(+0.00%) |
Dec 10, 2009 | 4.220 | 4.350 | 4.040 | 4.130 | 129,471 | -0.08(-1.90%) |
Dec 09, 2009 | 4.090 | 4.210 | 4.080 | 4.210 | 61,206 | +0.11(+2.68%) |
Dec 08, 2009 | 4.230 | 4.240 | 4.100 | 4.100 | 101,184 | -0.15(-3.53%) |
Dec 07, 2009 | 4.140 | 4.250 | 4.100 | 4.250 | 89,820 | +0.13(+3.16%) |
Dec 04, 2009 | 4.100 | 4.140 | 4.050 | 4.120 | 105,079 | +0.12(+3.00%) |
Dec 03, 2009 | 4.060 | 4.160 | 3.980 | 4.000 | 77,510 | -0.06(-1.48%) |
Dec 02, 2009 | 4.010 | 4.090 | 3.950 | 4.060 | 146,539 | +0.02(+0.50%) |
Dec 01, 2009 | 3.870 | 4.060 | 3.870 | 4.040 | 243,018 | +0.17(+4.39%) |
Nov 30, 2009 | 3.930 | 3.950 | 3.750 | 3.870 | 232,318 | -0.06(-1.53%) |
Nov 27, 2009 | 3.910 | 4.040 | 3.900 | 3.930 | 177,448 | -0.14(-3.44%) |
Nov 25, 2009 | 4.100 | 4.130 | 4.000 | 4.070 | 127,747 | -0.03(-0.73%) |
Nov 24, 2009 | 4.120 | 4.150 | 3.980 | 4.100 | 227,456 | +0.00(+0.00%) |
Nov 23, 2009 | 4.150 | 4.200 | 4.040 | 4.100 | 271,523 | +0.03(+0.74%) |
Nov 20, 2009 | 3.990 | 4.090 | 3.930 | 4.070 | 307,663 | +0.08(+2.01%) |
Nov 19, 2009 | 4.050 | 4.086 | 3.960 | 3.990 | 254,185 | -0.04(-0.99%) |
Nov 18, 2009 | 4.130 | 4.170 | 3.980 | 4.030 | 346,011 | -0.11(-2.66%) |
Nov 17, 2009 | 4.170 | 4.180 | 4.040 | 4.140 | 90,689 | -0.03(-0.72%) |
Nov 16, 2009 | 3.800 | 4.180 | 3.770 | 4.170 | 198,192 | +0.40(+10.61%) |
Nov 13, 2009 | 3.650 | 3.780 | 3.560 | 3.770 | 127,680 | +0.22(+6.20%) |
Nov 12, 2009 | 3.550 | 3.680 | 3.530 | 3.550 | 322,747 | +0.00(+0.00%) |
Nov 11, 2009 | 3.660 | 3.680 | 3.530 | 3.550 | 177,752 | -0.06(-1.66%) |
Nov 10, 2009 | 3.790 | 3.890 | 3.570 | 3.610 | 329,975 | -0.18(-4.75%) |
Nov 09, 2009 | 3.890 | 3.920 | 3.760 | 3.790 | 136,234 | -0.06(-1.56%) |
Nov 06, 2009 | 3.880 | 3.880 | 3.780 | 3.850 | 224,738 | -0.03(-0.77%) |
Nov 05, 2009 | 3.860 | 4.000 | 3.820 | 3.880 | 212,551 | +0.07(+1.84%) |
Nov 04, 2009 | 3.950 | 4.050 | 3.750 | 3.810 | 200,153 | -0.14(-3.54%) |
Nov 03, 2009 | 3.920 | 3.980 | 3.715 | 3.950 | 119,101 | +0.00(+0.00%) |
Nov 02, 2009 | 4.220 | 4.230 | 3.900 | 3.950 | 120,173 | -0.24(-5.73%) |
Oct 30, 2009 | 4.490 | 4.520 | 4.160 | 4.190 | 160,694 | -0.32(-7.10%) |
Oct 29, 2009 | 4.520 | 4.590 | 4.300 | 4.510 | 225,793 | +0.05(+1.12%) |
Oct 28, 2009 | 4.490 | 4.610 | 4.410 | 4.460 | 114,835 | -0.02(-0.45%) |
Oct 27, 2009 | 4.370 | 4.630 | 4.370 | 4.480 | 134,866 | +0.14(+3.23%) |
Oct 26, 2009 | 4.490 | 4.580 | 4.330 | 4.340 | 118,668 | -0.12(-2.69%) |
Oct 23, 2009 | 4.480 | 4.700 | 4.450 | 4.460 | 193,261 | -0.19(-4.09%) |
Oct 22, 2009 | 4.710 | 4.720 | 4.510 | 4.650 | 77,328 | -0.09(-1.90%) |
Oct 21, 2009 | 4.980 | 4.980 | 4.720 | 4.740 | 245,837 | -0.26(-5.20%) |
Oct 20, 2009 | 4.990 | 5.070 | 4.920 | 5.000 | 197,262 | -0.01(-0.20%) |
Oct 19, 2009 | 4.850 | 5.052 | 4.840 | 5.010 | 248,023 | +0.20(+4.16%) |
Oct 16, 2009 | 5.030 | 5.110 | 4.760 | 4.810 | 171,143 | -0.09(-1.84%) |
Oct 15, 2009 | 4.930 | 5.100 | 4.820 | 4.900 | 142,528 | -0.08(-1.61%) |
Oct 14, 2009 | 4.780 | 5.160 | 4.580 | 4.980 | 459,621 | +0.20(+4.18%) |
Oct 13, 2009 | 4.930 | 4.930 | 4.740 | 4.780 | 59,188 | -0.14(-2.85%) |
Oct 12, 2009 | 5.000 | 5.060 | 4.920 | 4.920 | 52,184 | -0.11(-2.19%) |
Oct 09, 2009 | 4.900 | 5.100 | 4.850 | 5.030 | 123,414 | +0.24(+5.01%) |
Oct 08, 2009 | 5.200 | 5.200 | 4.790 | 4.790 | 79,508 | -0.39(-7.53%) |
Oct 07, 2009 | 5.200 | 5.285 | 5.060 | 5.180 | 85,992 | +0.01(+0.19%) |
Oct 06, 2009 | 4.950 | 5.480 | 4.950 | 5.170 | 145,756 | +0.30(+6.16%) |
Oct 05, 2009 | 4.960 | 4.960 | 4.810 | 4.870 | 81,559 | -0.05(-1.02%) |
Oct 02, 2009 | 4.970 | 5.000 | 4.890 | 4.920 | 82,621 | -0.09(-1.80%) |