Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.370 | 3.440 | 3.340 | 3.380 | 70,426 | +0.07(+2.11%) |
Sep 29, 2010 | 3.310 | 3.400 | 3.260 | 3.310 | 31,303 | +0.00(+0.00%) |
Sep 28, 2010 | 3.300 | 3.317 | 3.270 | 3.310 | 23,393 | +0.00(+0.00%) |
Sep 27, 2010 | 3.330 | 3.400 | 3.295 | 3.310 | 9,980 | +0.00(+0.00%) |
Sep 24, 2010 | 3.360 | 3.370 | 3.300 | 3.310 | 9,760 | -0.01(-0.30%) |
Sep 23, 2010 | 3.326 | 3.350 | 3.290 | 3.320 | 15,064 | +0.01(+0.30%) |
Sep 22, 2010 | 3.400 | 3.400 | 3.310 | 3.310 | 21,264 | -0.10(-2.93%) |
Sep 21, 2010 | 3.400 | 3.449 | 3.340 | 3.410 | 9,862 | +0.00(+0.00%) |
Sep 20, 2010 | 3.420 | 3.450 | 3.270 | 3.410 | 40,433 | +0.01(+0.29%) |
Sep 17, 2010 | 3.300 | 3.400 | 3.290 | 3.400 | 37,574 | +0.11(+3.34%) |
Sep 15, 2010 | 3.350 | 3.380 | 3.280 | 3.290 | 14,509 | -0.05(-1.50%) |
Sep 14, 2010 | 3.450 | 3.450 | 3.240 | 3.340 | 50,062 | -0.08(-2.34%) |
Sep 13, 2010 | 3.450 | 3.600 | 3.410 | 3.420 | 33,309 | -0.04(-1.16%) |
Sep 10, 2010 | 3.420 | 3.520 | 3.380 | 3.460 | 29,220 | +0.01(+0.29%) |
Sep 09, 2010 | 3.440 | 3.500 | 3.370 | 3.450 | 37,081 | -0.04(-1.15%) |
Sep 08, 2010 | 3.400 | 3.500 | 3.400 | 3.490 | 29,735 | +0.18(+5.44%) |
Sep 07, 2010 | 3.380 | 3.390 | 3.310 | 3.310 | 8,860 | -0.05(-1.49%) |
Sep 03, 2010 | 3.510 | 3.550 | 3.340 | 3.360 | 18,680 | -0.20(-5.62%) |
Sep 02, 2010 | 3.350 | 3.560 | 3.290 | 3.560 | 80,528 | +0.18(+5.20%) |
Sep 01, 2010 | 3.350 | 3.400 | 3.300 | 3.384 | 22,327 | -0.01(-0.18%) |
Aug 31, 2010 | 3.330 | 3.390 | 3.290 | 3.390 | 12,529 | +0.10(+3.04%) |
Aug 30, 2010 | 3.350 | 3.370 | 3.290 | 3.290 | 8,047 | -0.10(-2.95%) |
Aug 27, 2010 | 3.450 | 3.480 | 3.390 | 3.390 | 43,034 | -0.01(-0.29%) |
Aug 26, 2010 | 3.380 | 3.410 | 3.280 | 3.400 | 27,185 | -0.11(-3.13%) |
Aug 25, 2010 | 3.280 | 3.510 | 3.260 | 3.510 | 92,903 | +0.22(+6.69%) |
Aug 24, 2010 | 3.420 | 3.550 | 3.280 | 3.290 | 20,938 | -0.15(-4.36%) |
Aug 23, 2010 | 3.450 | 3.479 | 3.390 | 3.440 | 23,616 | -0.01(-0.29%) |
Aug 20, 2010 | 3.440 | 3.500 | 3.360 | 3.450 | 14,388 | +0.09(+2.68%) |
Aug 19, 2010 | 3.410 | 3.410 | 3.290 | 3.360 | 7,151 | -0.04(-1.03%) |
Aug 18, 2010 | 3.360 | 3.450 | 3.293 | 3.395 | 17,694 | +0.02(+0.74%) |
Aug 17, 2010 | 3.330 | 3.460 | 3.320 | 3.370 | 11,270 | -0.04(-1.17%) |
Aug 16, 2010 | 3.290 | 3.440 | 3.290 | 3.410 | 20,894 | +0.12(+3.65%) |
Aug 13, 2010 | 3.330 | 3.330 | 3.220 | 3.290 | 9,704 | -0.06(-1.79%) |
Aug 12, 2010 | 3.330 | 3.370 | 3.200 | 3.350 | 79,216 | +0.00(+0.00%) |
Aug 11, 2010 | 3.340 | 3.520 | 3.260 | 3.350 | 25,516 | -0.09(-2.62%) |
Aug 10, 2010 | 3.370 | 3.510 | 3.330 | 3.440 | 11,306 | +0.06(+1.78%) |
Aug 09, 2010 | 3.480 | 3.550 | 3.340 | 3.380 | 19,583 | -0.10(-2.87%) |
Aug 06, 2010 | 3.570 | 3.570 | 3.380 | 3.480 | 18,389 | -0.04(-1.14%) |
Aug 05, 2010 | 3.500 | 3.620 | 3.500 | 3.520 | 35,299 | -0.02(-0.56%) |
Aug 04, 2010 | 3.470 | 3.580 | 3.420 | 3.540 | 34,898 | +0.08(+2.31%) |
Aug 03, 2010 | 3.380 | 3.480 | 3.250 | 3.460 | 44,634 | +0.03(+0.87%) |
Aug 02, 2010 | 3.240 | 3.460 | 3.240 | 3.430 | 43,869 | +0.20(+6.19%) |
Jul 30, 2010 | 3.200 | 3.300 | 3.200 | 3.230 | 50,385 | -0.01(-0.31%) |
Jul 29, 2010 | 3.200 | 3.290 | 3.190 | 3.240 | 23,785 | -0.01(-0.31%) |
Jul 28, 2010 | 3.160 | 3.260 | 3.160 | 3.250 | 46,393 | +0.09(+2.85%) |
Jul 27, 2010 | 3.300 | 3.320 | 3.160 | 3.160 | 111,015 | -0.14(-4.24%) |
Jul 26, 2010 | 3.260 | 3.320 | 3.260 | 3.300 | 23,263 | +0.02(+0.61%) |
Jul 23, 2010 | 3.270 | 3.290 | 3.220 | 3.280 | 67,266 | -0.03(-0.91%) |
Jul 22, 2010 | 3.230 | 3.320 | 3.230 | 3.310 | 21,678 | +0.07(+2.16%) |
Jul 21, 2010 | 3.330 | 3.440 | 3.170 | 3.240 | 112,108 | -0.14(-4.14%) |
Jul 20, 2010 | 3.260 | 3.380 | 3.260 | 3.380 | 30,207 | +0.12(+3.68%) |
Jul 19, 2010 | 3.250 | 3.390 | 3.240 | 3.260 | 31,746 | +0.01(+0.31%) |
Jul 16, 2010 | 3.320 | 3.320 | 3.210 | 3.250 | 19,622 | -0.08(-2.40%) |
Jul 15, 2010 | 3.360 | 3.400 | 3.220 | 3.330 | 51,478 | -0.06(-1.77%) |
Jul 14, 2010 | 3.410 | 3.460 | 3.300 | 3.390 | 15,390 | -0.08(-2.31%) |
Jul 13, 2010 | 3.330 | 3.470 | 3.320 | 3.470 | 43,480 | +0.23(+7.10%) |
Jul 12, 2010 | 3.240 | 3.300 | 3.120 | 3.240 | 89,979 | -0.05(-1.52%) |
Jul 09, 2010 | 3.160 | 3.310 | 3.120 | 3.290 | 41,674 | +0.12(+3.79%) |
Jul 08, 2010 | 3.210 | 3.210 | 3.140 | 3.170 | 33,917 | +0.02(+0.63%) |
Jul 07, 2010 | 3.200 | 3.200 | 3.140 | 3.150 | 98,689 | -0.07(-2.17%) |
Jul 06, 2010 | 3.220 | 3.250 | 3.150 | 3.220 | 75,207 | +0.00(+0.00%) |
Jul 02, 2010 | 3.220 | 3.250 | 3.110 | 3.220 | 26,805 | +0.02(+0.63%) |
Jul 01, 2010 | 3.200 | 3.230 | 3.160 | 3.200 | 50,489 | -0.01(-0.31%) |
Jun 30, 2010 | 3.150 | 3.230 | 3.150 | 3.210 | 38,659 | +0.07(+2.23%) |
Jun 29, 2010 | 3.150 | 3.190 | 3.130 | 3.140 | 94,873 | +0.01(+0.32%) |
Jun 25, 2010 | 3.200 | 3.360 | 3.050 | 3.130 | 4,585,199 | -0.02(-0.63%) |
Jun 24, 2010 | 3.210 | 3.240 | 3.100 | 3.150 | 172,102 | -0.09(-2.78%) |
Jun 23, 2010 | 3.220 | 3.270 | 3.220 | 3.240 | 32,389 | +0.01(+0.31%) |
Jun 22, 2010 | 3.300 | 3.370 | 3.210 | 3.230 | 49,553 | -0.05(-1.52%) |
Jun 21, 2010 | 3.330 | 3.390 | 3.270 | 3.280 | 74,083 | -0.02(-0.61%) |
Jun 18, 2010 | 3.350 | 3.350 | 3.300 | 3.300 | 131,883 | -0.04(-1.20%) |
Jun 17, 2010 | 3.360 | 3.393 | 3.300 | 3.340 | 51,355 | -0.02(-0.60%) |
Jun 16, 2010 | 3.440 | 3.500 | 3.350 | 3.360 | 54,281 | -0.09(-2.61%) |
Jun 15, 2010 | 3.360 | 3.460 | 3.300 | 3.450 | 63,818 | +0.12(+3.60%) |
Jun 14, 2010 | 3.390 | 3.400 | 3.300 | 3.330 | 22,804 | -0.03(-0.89%) |
Jun 11, 2010 | 3.300 | 3.370 | 3.260 | 3.360 | 29,882 | +0.00(+0.00%) |
Jun 10, 2010 | 3.320 | 3.420 | 3.270 | 3.360 | 108,531 | +0.09(+2.75%) |
Jun 09, 2010 | 3.260 | 3.310 | 3.200 | 3.270 | 53,248 | +0.06(+1.71%) |
Jun 08, 2010 | 3.250 | 3.250 | 3.200 | 3.215 | 80,633 | -0.04(-1.08%) |
Jun 07, 2010 | 3.330 | 3.380 | 3.210 | 3.250 | 86,358 | -0.06(-1.81%) |
Jun 04, 2010 | 3.370 | 3.410 | 3.300 | 3.310 | 70,904 | -0.14(-4.06%) |
Jun 03, 2010 | 3.510 | 3.600 | 3.240 | 3.450 | 42,919 | -0.08(-2.27%) |
Jun 02, 2010 | 3.450 | 3.550 | 3.390 | 3.530 | 46,753 | +0.20(+6.01%) |
Jun 01, 2010 | 3.540 | 3.580 | 3.300 | 3.330 | 83,304 | -0.22(-6.20%) |
May 28, 2010 | 3.500 | 3.660 | 3.370 | 3.550 | 114,038 | +0.05(+1.43%) |
May 27, 2010 | 3.500 | 3.510 | 3.300 | 3.500 | 122,114 | +0.31(+9.72%) |
May 26, 2010 | 3.230 | 3.360 | 3.190 | 3.190 | 91,818 | -0.03(-0.93%) |
May 25, 2010 | 3.120 | 3.260 | 3.000 | 3.220 | 92,123 | +0.03(+0.94%) |
May 24, 2010 | 3.210 | 3.700 | 3.160 | 3.190 | 381,880 | -0.02(-0.62%) |
May 21, 2010 | 3.100 | 3.250 | 3.100 | 3.210 | 109,609 | +0.01(+0.31%) |
May 20, 2010 | 3.200 | 3.440 | 3.150 | 3.200 | 131,027 | -0.16(-4.76%) |
May 19, 2010 | 3.480 | 3.600 | 3.300 | 3.360 | 94,288 | -0.14(-4.00%) |
May 18, 2010 | 3.450 | 3.600 | 3.330 | 3.500 | 177,331 | +0.07(+2.04%) |
May 17, 2010 | 3.340 | 3.480 | 3.210 | 3.430 | 144,326 | +0.14(+4.26%) |
May 14, 2010 | 3.330 | 3.400 | 3.220 | 3.290 | 72,586 | -0.07(-2.08%) |
May 13, 2010 | 3.360 | 3.460 | 3.260 | 3.360 | 66,794 | -0.02(-0.59%) |
May 12, 2010 | 3.280 | 3.390 | 3.200 | 3.380 | 73,835 | +0.10(+3.05%) |
May 11, 2010 | 3.200 | 3.300 | 3.190 | 3.280 | 106,682 | -0.02(-0.61%) |
May 10, 2010 | 3.210 | 3.320 | 3.200 | 3.300 | 151,959 | +0.15(+4.76%) |
May 07, 2010 | 3.260 | 3.310 | 3.150 | 3.150 | 140,502 | -0.12(-3.67%) |
May 06, 2010 | 3.420 | 3.490 | 3.270 | 3.270 | 102,769 | -0.16(-4.66%) |
May 05, 2010 | 3.430 | 3.530 | 3.410 | 3.430 | 63,562 | -0.07(-2.00%) |
May 04, 2010 | 3.490 | 3.530 | 3.430 | 3.500 | 81,092 | -0.03(-0.85%) |
May 03, 2010 | 3.520 | 3.530 | 3.460 | 3.530 | 72,154 | +0.02(+0.57%) |
Apr 30, 2010 | 3.620 | 3.700 | 3.490 | 3.510 | 102,808 | -0.09(-2.50%) |
Apr 29, 2010 | 3.620 | 3.640 | 3.560 | 3.600 | 38,954 | +0.01(+0.28%) |
Apr 28, 2010 | 3.580 | 3.600 | 3.570 | 3.590 | 24,518 | +0.03(+0.84%) |
Apr 27, 2010 | 3.590 | 3.610 | 3.560 | 3.560 | 36,281 | -0.04(-1.11%) |
Apr 26, 2010 | 3.600 | 3.660 | 3.580 | 3.600 | 27,398 | -0.01(-0.28%) |
Apr 23, 2010 | 3.690 | 3.690 | 3.580 | 3.610 | 65,194 | -0.09(-2.43%) |
Apr 22, 2010 | 3.720 | 3.720 | 3.650 | 3.700 | 41,466 | -0.05(-1.33%) |
Apr 21, 2010 | 3.750 | 3.780 | 3.640 | 3.750 | 45,001 | -0.01(-0.27%) |
Apr 20, 2010 | 3.640 | 3.760 | 3.640 | 3.760 | 65,883 | +0.04(+1.08%) |
Apr 19, 2010 | 3.640 | 3.770 | 3.640 | 3.720 | 40,083 | +0.06(+1.64%) |
Apr 16, 2010 | 3.900 | 3.900 | 3.590 | 3.660 | 136,980 | -0.26(-6.63%) |
Apr 15, 2010 | 3.650 | 3.940 | 3.630 | 3.920 | 97,132 | +0.28(+7.69%) |
Apr 14, 2010 | 3.620 | 3.640 | 3.600 | 3.640 | 50,426 | +0.03(+0.83%) |
Apr 13, 2010 | 3.530 | 3.670 | 3.520 | 3.610 | 45,459 | +0.07(+1.98%) |
Apr 12, 2010 | 3.580 | 3.600 | 3.520 | 3.540 | 38,201 | -0.05(-1.39%) |
Apr 09, 2010 | 3.520 | 3.670 | 3.520 | 3.590 | 34,130 | +0.07(+1.99%) |
Apr 08, 2010 | 3.590 | 3.620 | 3.510 | 3.520 | 82,323 | -0.09(-2.49%) |
Apr 07, 2010 | 3.600 | 3.620 | 3.560 | 3.610 | 51,087 | -0.01(-0.28%) |
Apr 06, 2010 | 3.660 | 3.700 | 3.600 | 3.620 | 31,005 | -0.06(-1.63%) |
Apr 05, 2010 | 3.710 | 3.760 | 3.590 | 3.680 | 61,046 | -0.03(-0.81%) |
Apr 01, 2010 | 4.000 | 3.710 | 3.710 | 3.710 | 124,600 | -0.35(-8.62%) |
Mar 31, 2010 | 3.550 | 4.060 | 3.550 | 4.060 | 177,550 | +0.49(+13.73%) |
Mar 30, 2010 | 3.610 | 3.650 | 3.550 | 3.570 | 41,273 | -0.05(-1.38%) |
Mar 29, 2010 | 3.600 | 3.620 | 3.540 | 3.620 | 56,371 | +0.02(+0.56%) |
Mar 26, 2010 | 3.620 | 3.660 | 3.570 | 3.600 | 46,005 | -0.02(-0.55%) |
Mar 25, 2010 | 3.700 | 3.760 | 3.610 | 3.620 | 42,634 | -0.07(-1.90%) |
Mar 24, 2010 | 3.770 | 3.790 | 3.680 | 3.690 | 50,762 | -0.10(-2.64%) |
Mar 23, 2010 | 3.730 | 3.800 | 3.680 | 3.790 | 42,773 | +0.05(+1.34%) |
Mar 22, 2010 | 3.670 | 3.760 | 3.670 | 3.740 | 32,236 | -0.01(-0.27%) |
Mar 19, 2010 | 3.730 | 3.750 | 3.630 | 3.750 | 119,477 | +0.04(+1.08%) |
Mar 18, 2010 | 3.640 | 3.730 | 3.640 | 3.710 | 27,528 | +0.00(+0.00%) |
Mar 17, 2010 | 3.710 | 3.770 | 3.700 | 3.710 | 55,534 | -0.03(-0.80%) |
Mar 16, 2010 | 3.640 | 3.740 | 3.630 | 3.740 | 31,927 | +0.10(+2.75%) |
Mar 15, 2010 | 3.630 | 3.780 | 3.600 | 3.640 | 60,664 | -0.08(-2.15%) |
Mar 12, 2010 | 3.780 | 3.780 | 3.670 | 3.720 | 68,569 | -0.06(-1.59%) |
Mar 11, 2010 | 3.730 | 3.780 | 3.700 | 3.780 | 40,601 | +0.01(+0.27%) |
Mar 10, 2010 | 3.760 | 3.770 | 3.690 | 3.770 | 58,408 | +0.00(+0.00%) |
Mar 09, 2010 | 3.720 | 3.800 | 3.690 | 3.770 | 44,461 | +0.03(+0.80%) |
Mar 08, 2010 | 3.720 | 3.740 | 3.600 | 3.740 | 64,646 | +0.00(+0.00%) |
Mar 05, 2010 | 3.720 | 3.740 | 3.670 | 3.740 | 33,411 | +0.02(+0.54%) |
Mar 04, 2010 | 3.730 | 3.750 | 3.650 | 3.720 | 44,920 | -0.01(-0.27%) |
Mar 03, 2010 | 3.640 | 3.740 | 3.610 | 3.730 | 53,700 | +0.08(+2.19%) |
Mar 02, 2010 | 3.570 | 3.650 | 3.540 | 3.650 | 85,944 | +0.07(+1.96%) |
Mar 01, 2010 | 3.430 | 3.580 | 3.410 | 3.580 | 83,936 | +0.21(+6.23%) |
Feb 26, 2010 | 3.350 | 3.430 | 3.350 | 3.370 | 149,719 | +0.02(+0.60%) |
Feb 25, 2010 | 3.360 | 3.380 | 3.340 | 3.350 | 43,030 | -0.02(-0.59%) |
Feb 24, 2010 | 3.400 | 3.440 | 3.350 | 3.370 | 34,843 | -0.02(-0.59%) |
Feb 23, 2010 | 3.400 | 3.460 | 3.380 | 3.390 | 76,689 | +0.00(+0.00%) |
Feb 22, 2010 | 3.420 | 3.450 | 3.360 | 3.390 | 44,447 | -0.01(-0.29%) |
Feb 19, 2010 | 3.470 | 3.470 | 3.390 | 3.400 | 97,918 | -0.09(-2.58%) |
Feb 18, 2010 | 3.510 | 3.540 | 3.430 | 3.490 | 94,298 | -0.03(-0.85%) |
Feb 17, 2010 | 3.650 | 3.650 | 3.500 | 3.520 | 54,255 | -0.13(-3.56%) |
Feb 16, 2010 | 3.530 | 3.670 | 3.520 | 3.650 | 54,133 | +0.15(+4.29%) |
Feb 12, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 130,200 | +0.00(+0.00%) |
Feb 11, 2010 | 3.380 | 3.500 | 3.340 | 3.500 | 120,106 | +0.11(+3.24%) |
Feb 10, 2010 | 3.390 | 3.420 | 3.340 | 3.390 | 102,359 | -0.01(-0.29%) |
Feb 09, 2010 | 3.390 | 3.500 | 3.370 | 3.400 | 61,704 | +0.05(+1.49%) |
Feb 08, 2010 | 3.500 | 3.500 | 3.350 | 3.350 | 114,124 | -0.15(-4.29%) |
Feb 05, 2010 | 3.400 | 3.510 | 3.370 | 3.500 | 114,699 | +0.12(+3.55%) |
Feb 04, 2010 | 3.430 | 3.460 | 3.370 | 3.380 | 285,679 | -0.05(-1.46%) |
Feb 03, 2010 | 3.440 | 3.500 | 3.420 | 3.430 | 129,636 | +0.00(+0.00%) |
Feb 02, 2010 | 3.510 | 3.540 | 3.420 | 3.430 | 152,500 | -0.07(-2.00%) |
Feb 01, 2010 | 3.470 | 3.500 | 3.460 | 3.500 | 112,675 | +0.05(+1.45%) |
Jan 29, 2010 | 3.590 | 3.650 | 3.430 | 3.450 | 200,387 | -0.13(-3.63%) |
Jan 28, 2010 | 3.660 | 3.740 | 3.500 | 3.580 | 108,575 | +0.04(+1.13%) |
Jan 27, 2010 | 3.410 | 3.550 | 3.400 | 3.540 | 72,756 | +0.13(+3.81%) |
Jan 26, 2010 | 3.610 | 3.640 | 3.400 | 3.410 | 79,364 | -0.21(-5.80%) |
Jan 25, 2010 | 3.620 | 3.650 | 3.550 | 3.620 | 398,168 | +0.01(+0.28%) |
Jan 22, 2010 | 3.580 | 3.630 | 3.570 | 3.610 | 219,016 | +0.02(+0.56%) |
Jan 21, 2010 | 3.540 | 3.650 | 3.500 | 3.590 | 163,077 | +0.05(+1.41%) |
Jan 20, 2010 | 3.600 | 3.600 | 3.520 | 3.540 | 117,095 | -0.07(-1.94%) |
Jan 19, 2010 | 3.570 | 3.610 | 3.560 | 3.610 | 121,978 | +0.06(+1.69%) |
Jan 15, 2010 | 3.680 | 3.550 | 3.550 | 3.550 | 123,500 | -0.10(-2.74%) |
Jan 14, 2010 | 3.650 | 3.690 | 3.620 | 3.650 | 44,462 | +0.00(+0.00%) |
Jan 13, 2010 | 3.730 | 3.730 | 3.640 | 3.650 | 96,770 | -0.06(-1.62%) |
Jan 12, 2010 | 3.800 | 3.830 | 3.710 | 3.710 | 83,792 | -0.12(-3.13%) |
Jan 11, 2010 | 3.810 | 3.830 | 3.780 | 3.830 | 133,479 | +0.04(+1.06%) |
Jan 08, 2010 | 3.850 | 3.880 | 3.780 | 3.790 | 65,302 | -0.06(-1.56%) |
Jan 07, 2010 | 3.850 | 3.900 | 3.830 | 3.850 | 96,255 | +0.02(+0.52%) |
Jan 06, 2010 | 3.970 | 4.050 | 3.810 | 3.830 | 81,958 | -0.13(-3.28%) |
Jan 05, 2010 | 4.060 | 4.100 | 3.940 | 3.960 | 149,826 | -0.08(-1.98%) |
Jan 04, 2010 | 4.170 | 4.170 | 3.990 | 4.040 | 501,869 | -0.07(-1.70%) |
Dec 31, 2009 | 4.100 | 4.110 | 4.110 | 4.110 | 191,100 | +0.03(+0.74%) |
Dec 30, 2009 | 3.910 | 4.140 | 3.910 | 4.080 | 169,384 | +0.17(+4.35%) |
Dec 29, 2009 | 3.890 | 3.910 | 3.870 | 3.910 | 74,606 | +0.04(+1.03%) |
Dec 28, 2009 | 3.850 | 3.920 | 3.820 | 3.870 | 96,214 | +0.05(+1.31%) |
Dec 24, 2009 | 3.830 | 3.880 | 3.780 | 3.820 | 81,164 | +0.03(+0.79%) |
Dec 23, 2009 | 3.780 | 3.830 | 3.750 | 3.790 | 106,312 | +0.03(+0.80%) |
Dec 22, 2009 | 3.740 | 3.800 | 3.720 | 3.760 | 101,110 | +0.01(+0.27%) |
Dec 21, 2009 | 3.810 | 3.860 | 3.740 | 3.750 | 112,475 | -0.04(-1.06%) |
Dec 18, 2009 | 3.790 | 3.845 | 3.760 | 3.790 | 415,117 | +0.03(+0.80%) |
Dec 17, 2009 | 3.760 | 3.830 | 3.760 | 3.760 | 64,024 | +0.00(+0.00%) |
Dec 16, 2009 | 3.780 | 3.830 | 3.750 | 3.760 | 91,837 | +0.01(+0.27%) |
Dec 15, 2009 | 3.720 | 3.800 | 3.710 | 3.750 | 188,969 | +0.01(+0.27%) |
Dec 14, 2009 | 3.770 | 3.890 | 3.730 | 3.740 | 112,259 | -0.03(-0.80%) |
Dec 11, 2009 | 3.840 | 3.880 | 3.740 | 3.770 | 90,031 | -0.05(-1.31%) |
Dec 10, 2009 | 3.910 | 3.990 | 3.810 | 3.820 | 137,249 | -0.09(-2.30%) |
Dec 09, 2009 | 4.340 | 4.340 | 3.700 | 3.910 | 187,318 | -0.76(-16.27%) |
Dec 08, 2009 | 4.660 | 4.740 | 4.660 | 4.670 | 44,061 | -0.03(-0.64%) |
Dec 07, 2009 | 4.710 | 4.760 | 4.630 | 4.700 | 31,679 | +0.00(+0.00%) |
Dec 04, 2009 | 4.730 | 4.800 | 4.640 | 4.700 | 86,366 | +0.07(+1.51%) |
Dec 03, 2009 | 4.640 | 4.680 | 4.600 | 4.630 | 118,208 | -0.01(-0.22%) |
Dec 02, 2009 | 4.730 | 4.800 | 4.620 | 4.640 | 68,572 | -0.10(-2.11%) |
Dec 01, 2009 | 4.720 | 4.830 | 4.690 | 4.740 | 38,836 | +0.04(+0.85%) |
Nov 30, 2009 | 4.640 | 4.770 | 4.630 | 4.700 | 286,275 | +0.05(+1.08%) |
Nov 27, 2009 | 4.650 | 4.750 | 4.650 | 4.650 | 65,215 | -0.07(-1.48%) |
Nov 25, 2009 | 4.790 | 4.850 | 4.710 | 4.720 | 24,805 | -0.06(-1.26%) |
Nov 24, 2009 | 4.780 | 4.820 | 4.550 | 4.780 | 113,810 | -0.02(-0.42%) |
Nov 23, 2009 | 4.800 | 4.930 | 4.720 | 4.800 | 92,387 | +0.04(+0.84%) |
Nov 20, 2009 | 4.720 | 4.820 | 4.720 | 4.760 | 46,657 | +0.04(+0.85%) |
Nov 19, 2009 | 4.830 | 4.840 | 4.720 | 4.720 | 83,799 | -0.15(-3.08%) |
Nov 18, 2009 | 4.740 | 4.910 | 4.730 | 4.870 | 166,272 | -0.03(-0.61%) |
Nov 17, 2009 | 4.930 | 4.950 | 4.790 | 4.900 | 57,626 | -0.04(-0.81%) |
Nov 16, 2009 | 4.840 | 4.940 | 4.820 | 4.940 | 44,980 | +0.16(+3.35%) |
Nov 13, 2009 | 4.790 | 4.930 | 4.730 | 4.780 | 47,093 | +0.06(+1.27%) |
Nov 12, 2009 | 4.830 | 4.900 | 4.720 | 4.720 | 77,244 | -0.13(-2.68%) |
Nov 11, 2009 | 4.980 | 4.980 | 4.820 | 4.850 | 43,237 | -0.07(-1.42%) |
Nov 10, 2009 | 4.900 | 4.980 | 4.890 | 4.920 | 31,707 | +0.00(+0.00%) |
Nov 09, 2009 | 4.910 | 5.090 | 4.860 | 4.920 | 62,099 | +0.03(+0.61%) |
Nov 06, 2009 | 4.830 | 4.970 | 4.800 | 4.890 | 52,113 | +0.03(+0.62%) |
Nov 05, 2009 | 4.790 | 4.940 | 4.780 | 4.860 | 48,453 | +0.09(+1.89%) |
Nov 04, 2009 | 4.950 | 5.000 | 4.710 | 4.770 | 94,408 | -0.22(-4.41%) |
Nov 03, 2009 | 4.930 | 4.990 | 4.900 | 4.990 | 72,190 | +0.05(+1.01%) |
Nov 02, 2009 | 4.900 | 4.980 | 4.890 | 4.940 | 124,309 | +0.06(+1.23%) |
Oct 30, 2009 | 4.960 | 4.970 | 4.850 | 4.880 | 237,752 | -0.08(-1.61%) |
Oct 29, 2009 | 4.880 | 5.030 | 4.870 | 4.960 | 115,104 | +0.08(+1.64%) |
Oct 28, 2009 | 5.040 | 5.090 | 4.870 | 4.880 | 95,448 | -0.15(-2.98%) |
Oct 27, 2009 | 5.070 | 5.110 | 5.010 | 5.030 | 31,679 | -0.04(-0.79%) |
Oct 26, 2009 | 5.000 | 5.130 | 5.000 | 5.070 | 64,442 | +0.06(+1.20%) |
Oct 23, 2009 | 4.995 | 5.200 | 4.950 | 5.010 | 95,500 | +0.02(+0.40%) |
Oct 22, 2009 | 5.000 | 5.050 | 4.960 | 4.990 | 64,890 | -0.02(-0.40%) |
Oct 21, 2009 | 4.980 | 5.130 | 4.980 | 5.010 | 59,886 | +0.03(+0.60%) |
Oct 20, 2009 | 5.010 | 5.120 | 4.980 | 4.980 | 64,242 | -0.15(-2.92%) |
Oct 19, 2009 | 5.020 | 5.240 | 5.020 | 5.130 | 167,332 | +0.13(+2.60%) |
Oct 16, 2009 | 4.880 | 5.040 | 4.880 | 5.000 | 83,990 | +0.11(+2.25%) |
Oct 15, 2009 | 5.050 | 5.050 | 4.860 | 4.890 | 77,585 | -0.21(-4.12%) |
Oct 14, 2009 | 5.020 | 5.100 | 4.940 | 5.100 | 64,284 | +0.15(+3.03%) |
Oct 13, 2009 | 5.010 | 5.050 | 4.880 | 4.950 | 33,475 | -0.05(-1.00%) |
Oct 12, 2009 | 4.957 | 5.020 | 4.940 | 5.000 | 38,061 | +0.01(+0.20%) |
Oct 09, 2009 | 5.000 | 5.000 | 4.920 | 4.990 | 42,495 | +0.07(+1.42%) |
Oct 08, 2009 | 5.070 | 5.070 | 4.910 | 4.920 | 62,518 | -0.12(-2.38%) |
Oct 07, 2009 | 4.930 | 5.040 | 4.860 | 5.040 | 39,740 | +0.12(+2.44%) |
Oct 06, 2009 | 4.870 | 4.950 | 4.710 | 4.920 | 106,694 | +0.06(+1.23%) |
Oct 05, 2009 | 4.850 | 4.910 | 4.820 | 4.860 | 74,427 | +0.05(+1.04%) |
Oct 02, 2009 | 4.900 | 4.980 | 4.790 | 4.810 | 105,968 | -0.11(-2.24%) |