Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.670 | 3.750 | 3.670 | 3.750 | 7,124 | +0.07(+1.90%) |
Nov 24, 2010 | 3.680 | 3.680 | 3.680 | 3.680 | 0 | +0.03(+0.82%) |
Nov 22, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | +0.13(+3.69%) |
Nov 19, 2010 | 3.520 | 3.520 | 3.350 | 3.520 | 2,005 | -0.03(-0.85%) |
Nov 18, 2010 | 3.540 | 3.550 | 3.460 | 3.550 | 9,500 | +0.01(+0.28%) |
Nov 17, 2010 | 3.650 | 3.650 | 3.490 | 3.540 | 4,600 | -0.21(-5.60%) |
Nov 16, 2010 | 3.760 | 3.760 | 3.750 | 3.750 | 510 | -0.15(-3.85%) |
Nov 15, 2010 | 3.950 | 4.000 | 3.850 | 3.900 | 7,883 | -0.10(-2.50%) |
Nov 12, 2010 | 4.010 | 4.010 | 3.950 | 4.000 | 4,777 | -0.01(-0.25%) |
Nov 11, 2010 | 3.950 | 4.050 | 3.950 | 4.010 | 1,299 | +0.14(+3.62%) |
Nov 10, 2010 | 3.350 | 4.190 | 3.350 | 3.870 | 47,102 | +0.56(+16.92%) |
Nov 09, 2010 | 3.360 | 3.360 | 3.310 | 3.310 | 4,454 | -0.13(-3.78%) |
Nov 08, 2010 | 3.440 | 3.500 | 3.350 | 3.440 | 5,497 | -0.09(-2.49%) |
Nov 05, 2010 | 3.360 | 3.528 | 3.360 | 3.528 | 974 | -0.03(-0.90%) |
Nov 03, 2010 | 3.520 | 3.560 | 3.560 | 3.560 | 5,400 | -0.01(-0.28%) |
Nov 02, 2010 | 3.450 | 3.610 | 3.450 | 3.570 | 2,255 | +0.11(+3.18%) |
Nov 01, 2010 | 3.490 | 3.500 | 3.220 | 3.460 | 1,730 | +0.18(+5.49%) |
Oct 29, 2010 | 3.210 | 3.280 | 3.210 | 3.280 | 963 | +0.07(+2.18%) |
Oct 28, 2010 | 3.350 | 3.350 | 3.170 | 3.210 | 8,159 | -0.27(-7.76%) |
Oct 27, 2010 | 3.500 | 3.500 | 3.220 | 3.480 | 2,079 | +0.06(+1.75%) |
Oct 25, 2010 | 3.210 | 3.420 | 3.210 | 3.420 | 253 | +0.17(+5.23%) |
Oct 20, 2010 | 3.500 | 3.250 | 3.250 | 3.250 | 200 | -0.04(-1.21%) |
Oct 18, 2010 | 3.210 | 3.290 | 3.290 | 3.290 | 6,700 | +0.16(+5.11%) |
Oct 15, 2010 | 3.140 | 3.140 | 3.130 | 3.130 | 5,400 | +0.00(+0.00%) |
Oct 14, 2010 | 3.130 | 3.130 | 3.120 | 3.130 | 556 | -0.01(-0.32%) |
Oct 13, 2010 | 3.140 | 3.140 | 3.140 | 3.140 | 3,000 | +0.00(+0.00%) |
Oct 12, 2010 | 3.100 | 3.140 | 3.100 | 3.140 | 500 | +0.07(+2.28%) |
Oct 11, 2010 | 2.960 | 3.070 | 2.960 | 3.070 | 11,559 | +0.11(+3.72%) |
Oct 08, 2010 | 3.000 | 3.000 | 2.950 | 2.960 | 3,931 | -0.09(-2.95%) |
Oct 07, 2010 | 3.070 | 3.070 | 3.050 | 3.050 | 1,000 | +0.00(+0.00%) |
Oct 06, 2010 | 3.010 | 3.050 | 3.010 | 3.050 | 200 | +0.04(+1.33%) |
Oct 04, 2010 | 3.020 | 3.010 | 3.010 | 3.010 | 3,100 | -0.02(-0.66%) |
Oct 01, 2010 | 2.880 | 3.070 | 2.880 | 3.030 | 4,196 | +0.07(+2.36%) |
Sep 30, 2010 | 2.900 | 2.960 | 2.900 | 2.960 | 2,311 | +0.03(+1.02%) |
Sep 29, 2010 | 2.900 | 2.980 | 2.900 | 2.930 | 4,325 | -0.01(-0.34%) |
Sep 28, 2010 | 2.910 | 2.940 | 2.900 | 2.940 | 28,691 | -0.03(-1.01%) |
Sep 27, 2010 | 2.900 | 2.980 | 2.900 | 2.970 | 1,900 | +0.07(+2.41%) |
Sep 23, 2010 | 2.990 | 2.900 | 2.900 | 2.900 | 18,600 | +0.00(+0.00%) |
Sep 22, 2010 | 2.910 | 2.950 | 2.900 | 2.900 | 14,000 | +0.00(+0.00%) |
Sep 21, 2010 | 2.900 | 2.998 | 2.900 | 2.900 | 28,441 | +0.05(+1.75%) |
Sep 20, 2010 | 2.860 | 3.000 | 2.850 | 2.850 | 10,801 | +0.00(+0.00%) |
Sep 17, 2010 | 2.800 | 3.000 | 2.800 | 2.850 | 110,451 | +0.04(+1.42%) |
Sep 15, 2010 | 2.910 | 2.980 | 2.810 | 2.810 | 38,707 | -0.04(-1.40%) |
Sep 13, 2010 | 2.900 | 2.850 | 2.850 | 2.850 | 63,300 | +0.00(+0.00%) |
Sep 10, 2010 | 2.880 | 2.900 | 2.850 | 2.850 | 1,600 | +0.00(+0.00%) |
Sep 09, 2010 | 2.880 | 2.890 | 2.850 | 2.850 | 11,700 | +0.00(+0.00%) |
Sep 08, 2010 | 2.950 | 2.970 | 2.850 | 2.850 | 52,600 | -0.12(-4.04%) |
Sep 07, 2010 | 2.910 | 2.990 | 2.850 | 2.970 | 70,200 | +0.02(+0.68%) |
Sep 03, 2010 | 2.950 | 3.030 | 2.900 | 2.950 | 22,264 | -0.02(-0.67%) |
Sep 02, 2010 | 2.930 | 2.970 | 2.900 | 2.970 | 54,800 | +0.03(+1.02%) |
Sep 01, 2010 | 2.950 | 2.950 | 2.860 | 2.940 | 48,300 | +0.04(+1.38%) |
Aug 31, 2010 | 2.900 | 2.950 | 2.900 | 2.900 | 43,257 | +0.05(+1.75%) |
Aug 30, 2010 | 2.950 | 2.990 | 2.850 | 2.850 | 52,503 | -0.05(-1.72%) |
Aug 27, 2010 | 2.900 | 2.900 | 2.900 | 2.900 | 15,300 | +0.05(+1.75%) |
Aug 26, 2010 | 2.860 | 2.950 | 2.850 | 2.850 | 2,100 | +0.00(+0.00%) |
Aug 25, 2010 | 2.950 | 2.950 | 2.850 | 2.850 | 104,800 | -0.10(-3.39%) |
Aug 24, 2010 | 2.950 | 2.990 | 2.925 | 2.950 | 52,481 | +0.05(+1.72%) |
Aug 23, 2010 | 2.900 | 3.050 | 2.900 | 2.900 | 26,400 | -0.02(-0.68%) |
Aug 20, 2010 | 2.870 | 2.970 | 2.860 | 2.920 | 4,600 | -0.06(-2.01%) |
Aug 19, 2010 | 2.900 | 2.980 | 2.890 | 2.980 | 8,271 | +0.07(+2.41%) |
Aug 18, 2010 | 2.910 | 2.910 | 2.840 | 2.910 | 3,850 | -0.02(-0.68%) |
Aug 17, 2010 | 2.930 | 2.950 | 2.900 | 2.930 | 3,200 | -0.01(-0.34%) |
Aug 16, 2010 | 2.920 | 2.940 | 2.920 | 2.940 | 300 | -0.01(-0.34%) |
Aug 13, 2010 | 2.920 | 2.950 | 2.912 | 2.950 | 700 | -0.01(-0.34%) |
Aug 12, 2010 | 2.940 | 2.960 | 2.900 | 2.960 | 987 | -0.04(-1.33%) |
Aug 11, 2010 | 3.070 | 3.190 | 2.930 | 3.000 | 7,845 | -0.06(-1.96%) |
Aug 10, 2010 | 3.030 | 3.160 | 3.030 | 3.060 | 465 | -0.04(-1.29%) |
Aug 09, 2010 | 2.960 | 3.100 | 2.960 | 3.100 | 2,003 | +0.10(+3.33%) |
Aug 06, 2010 | 3.010 | 3.130 | 2.990 | 3.000 | 18,100 | +0.00(+0.00%) |
Aug 05, 2010 | 2.990 | 3.140 | 2.990 | 3.000 | 10,100 | +0.00(+0.00%) |
Aug 04, 2010 | 3.240 | 3.240 | 3.000 | 3.000 | 7,803 | +0.02(+0.67%) |
Aug 03, 2010 | 3.100 | 3.140 | 2.980 | 2.980 | 8,800 | +0.00(+0.00%) |
Aug 02, 2010 | 2.990 | 3.230 | 2.980 | 2.980 | 2,816 | +0.00(+0.00%) |
Jul 30, 2010 | 2.980 | 2.980 | 2.980 | 2.980 | 300 | -0.03(-1.00%) |
Jul 29, 2010 | 3.010 | 3.010 | 3.010 | 3.010 | 600 | -0.07(-2.27%) |
Jul 28, 2010 | 2.990 | 3.080 | 2.980 | 3.080 | 411 | +0.05(+1.65%) |
Jul 27, 2010 | 3.020 | 3.030 | 3.020 | 3.030 | 3,100 | -0.02(-0.66%) |
Jul 26, 2010 | 3.070 | 3.250 | 2.980 | 3.050 | 4,500 | +0.01(+0.33%) |
Jul 23, 2010 | 3.000 | 3.040 | 3.000 | 3.040 | 1,500 | +0.04(+1.33%) |
Jul 22, 2010 | 2.920 | 3.000 | 2.920 | 3.000 | 300 | -0.05(-1.64%) |
Jul 21, 2010 | 3.010 | 3.100 | 2.990 | 3.050 | 13,303 | -0.03(-0.97%) |
Jul 20, 2010 | 2.870 | 3.150 | 2.870 | 3.080 | 7,425 | +0.12(+4.05%) |
Jul 19, 2010 | 2.910 | 2.960 | 2.910 | 2.960 | 2,025 | -0.04(-1.33%) |
Jul 14, 2010 | 2.890 | 3.000 | 3.000 | 3.000 | 5,600 | +0.06(+2.04%) |
Jul 13, 2010 | 3.100 | 3.100 | 2.890 | 2.940 | 21,884 | -0.11(-3.61%) |
Jul 12, 2010 | 2.870 | 3.050 | 2.870 | 3.050 | 300 | +0.14(+4.81%) |
Jul 09, 2010 | 3.000 | 3.010 | 2.880 | 2.910 | 600 | -0.10(-3.32%) |
Jul 08, 2010 | 2.990 | 3.010 | 2.990 | 3.010 | 5,400 | +0.07(+2.38%) |
Jul 07, 2010 | 2.760 | 2.950 | 2.760 | 2.940 | 600 | +0.14(+5.00%) |
Jul 06, 2010 | 2.770 | 2.950 | 2.760 | 2.800 | 1,967 | +0.00(+0.00%) |
Jul 02, 2010 | 2.810 | 3.070 | 2.720 | 2.800 | 19,584 | -0.04(-1.41%) |
Jul 01, 2010 | 3.010 | 3.010 | 2.830 | 2.840 | 900 | -0.16(-5.33%) |
Jun 30, 2010 | 2.940 | 3.050 | 2.820 | 3.000 | 7,879 | +0.01(+0.33%) |
Jun 29, 2010 | 3.090 | 3.090 | 2.820 | 2.990 | 16,756 | -0.20(-6.27%) |
Jun 25, 2010 | 3.200 | 3.250 | 3.190 | 3.190 | 1,300 | -0.05(-1.54%) |
Jun 24, 2010 | 3.390 | 3.390 | 3.240 | 3.240 | 10,760 | -0.06(-1.82%) |
Jun 22, 2010 | 3.160 | 3.300 | 3.300 | 3.300 | 160 | +0.10(+3.12%) |
Jun 21, 2010 | 3.200 | 3.200 | 3.200 | 3.200 | 525 | -0.05(-1.54%) |
Jun 18, 2010 | 3.520 | 3.520 | 3.150 | 3.250 | 1,500 | -0.06(-1.81%) |
Jun 17, 2010 | 3.320 | 3.360 | 3.310 | 3.310 | 2,103 | -0.07(-2.07%) |
Jun 16, 2010 | 3.470 | 3.500 | 3.380 | 3.380 | 1,070 | -0.12(-3.43%) |
Jun 15, 2010 | 3.525 | 3.600 | 3.500 | 3.500 | 10,980 | -0.10(-2.78%) |
Jun 14, 2010 | 3.500 | 3.600 | 3.500 | 3.600 | 200 | +0.10(+2.86%) |
Jun 11, 2010 | 3.505 | 3.505 | 3.500 | 3.500 | 2,349 | +0.00(+0.00%) |
Jun 10, 2010 | 3.480 | 3.550 | 3.400 | 3.500 | 19,500 | +0.07(+2.04%) |
Jun 08, 2010 | 3.430 | 3.430 | 3.430 | 3.430 | 0 | +0.07(+2.08%) |
Jun 07, 2010 | 3.250 | 3.360 | 3.220 | 3.360 | 4,100 | +0.06(+1.82%) |
Jun 04, 2010 | 3.150 | 3.360 | 3.150 | 3.300 | 400 | -0.01(-0.30%) |
Jun 02, 2010 | 3.260 | 3.310 | 3.310 | 3.310 | 300 | +0.02(+0.61%) |
Jun 01, 2010 | 3.260 | 3.380 | 3.210 | 3.290 | 3,232 | +0.04(+1.23%) |
May 28, 2010 | 3.220 | 3.280 | 3.250 | 3.250 | 6,500 | +0.03(+0.93%) |
May 27, 2010 | 3.280 | 3.280 | 3.220 | 3.220 | 2,000 | -0.07(-2.13%) |
May 26, 2010 | 3.290 | 3.290 | 3.290 | 3.290 | 2,100 | -0.03(-0.90%) |
May 25, 2010 | 3.320 | 3.320 | 3.320 | 3.320 | 852 | +0.02(+0.61%) |
May 24, 2010 | 3.340 | 3.350 | 3.300 | 3.300 | 4,700 | -0.08(-2.37%) |
May 21, 2010 | 3.500 | 3.500 | 3.350 | 3.380 | 2,490 | +0.03(+1.05%) |
May 20, 2010 | 3.360 | 3.400 | 3.310 | 3.345 | 6,900 | -0.01(-0.45%) |
May 19, 2010 | 3.420 | 3.420 | 3.310 | 3.360 | 3,731 | -0.17(-4.82%) |
May 18, 2010 | 3.530 | 3.610 | 3.530 | 3.530 | 550 | +0.02(+0.57%) |
May 17, 2010 | 3.610 | 3.610 | 3.510 | 3.510 | 638 | -0.10(-2.77%) |
May 14, 2010 | 3.430 | 3.610 | 3.350 | 3.610 | 1,000 | +0.17(+4.94%) |
May 13, 2010 | 3.410 | 3.460 | 3.325 | 3.440 | 105,425 | +0.08(+2.38%) |
May 12, 2010 | 3.380 | 3.510 | 3.360 | 3.360 | 600 | -0.05(-1.47%) |
May 11, 2010 | 3.430 | 3.430 | 3.380 | 3.410 | 4,518 | +0.01(+0.29%) |
May 10, 2010 | 3.410 | 3.550 | 3.389 | 3.400 | 2,363 | +0.03(+0.89%) |
May 07, 2010 | 3.500 | 3.519 | 3.320 | 3.370 | 4,579 | -0.16(-4.54%) |
May 06, 2010 | 3.520 | 3.580 | 3.500 | 3.530 | 14,050 | +0.01(+0.29%) |
May 05, 2010 | 3.520 | 3.520 | 3.500 | 3.520 | 15,392 | -0.03(-0.85%) |
May 04, 2010 | 3.500 | 3.560 | 3.500 | 3.550 | 6,675 | +0.03(+0.85%) |
May 03, 2010 | 3.530 | 3.560 | 3.500 | 3.520 | 14,196 | -0.01(-0.28%) |
Apr 30, 2010 | 3.550 | 3.550 | 3.500 | 3.530 | 18,600 | +0.00(+0.00%) |
Apr 29, 2010 | 3.460 | 3.530 | 3.330 | 3.530 | 10,400 | +0.04(+1.15%) |
Apr 28, 2010 | 3.500 | 3.530 | 3.430 | 3.490 | 6,396 | -0.01(-0.29%) |
Apr 27, 2010 | 3.500 | 3.580 | 3.500 | 3.500 | 1,300 | -0.05(-1.41%) |
Apr 26, 2010 | 3.530 | 3.550 | 3.530 | 3.550 | 5,600 | +0.10(+2.90%) |
Apr 23, 2010 | 3.440 | 3.450 | 3.440 | 3.450 | 350 | +0.01(+0.29%) |
Apr 22, 2010 | 3.450 | 3.490 | 3.440 | 3.440 | 2,102 | -0.06(-1.71%) |
Apr 21, 2010 | 3.530 | 3.530 | 3.500 | 3.500 | 1,800 | -0.03(-0.85%) |
Apr 19, 2010 | 3.530 | 3.530 | 3.530 | 3.530 | 0 | -0.02(-0.56%) |
Apr 16, 2010 | 3.520 | 3.560 | 3.520 | 3.550 | 6,209 | -0.04(-1.11%) |
Apr 15, 2010 | 3.590 | 3.610 | 3.520 | 3.590 | 4,635 | +0.01(+0.28%) |
Apr 14, 2010 | 3.600 | 3.608 | 3.500 | 3.580 | 6,535 | -0.02(-0.56%) |
Apr 13, 2010 | 3.620 | 3.660 | 3.500 | 3.600 | 11,246 | -0.02(-0.55%) |
Apr 12, 2010 | 3.900 | 3.900 | 3.550 | 3.620 | 39,373 | -0.30(-7.65%) |
Apr 09, 2010 | 3.980 | 3.980 | 3.910 | 3.920 | 3,800 | -0.08(-2.00%) |
Apr 08, 2010 | 3.990 | 4.000 | 3.950 | 4.000 | 16,954 | +0.00(+0.00%) |
Apr 07, 2010 | 4.000 | 4.070 | 3.980 | 4.000 | 25,600 | -0.06(-1.48%) |
Apr 06, 2010 | 3.980 | 4.060 | 3.980 | 4.060 | 1,250 | +0.05(+1.25%) |
Apr 05, 2010 | 4.000 | 4.010 | 4.000 | 4.010 | 200 | +0.02(+0.50%) |
Apr 01, 2010 | 4.060 | 3.990 | 3.990 | 3.990 | 20,500 | -0.04(-0.99%) |
Mar 31, 2010 | 4.310 | 4.310 | 4.000 | 4.030 | 8,486 | -0.32(-7.36%) |
Mar 30, 2010 | 4.220 | 4.350 | 3.960 | 4.350 | 27,866 | +0.05(+1.16%) |
Mar 29, 2010 | 3.970 | 4.300 | 3.970 | 4.300 | 13,000 | +0.07(+1.66%) |
Mar 26, 2010 | 4.010 | 4.230 | 4.000 | 4.230 | 14,771 | +0.19(+4.70%) |
Mar 25, 2010 | 3.930 | 4.049 | 3.930 | 4.040 | 91,094 | +0.01(+0.25%) |
Mar 24, 2010 | 4.080 | 4.080 | 4.000 | 4.030 | 66,896 | +0.03(+0.75%) |
Mar 23, 2010 | 4.000 | 4.050 | 3.920 | 4.000 | 56,540 | +0.00(+0.00%) |
Mar 22, 2010 | 4.050 | 4.070 | 3.900 | 4.000 | 32,058 | -0.04(-0.99%) |
Mar 19, 2010 | 4.030 | 4.050 | 4.030 | 4.040 | 1,940 | -0.02(-0.49%) |
Mar 18, 2010 | 4.140 | 4.200 | 4.060 | 4.060 | 3,986 | -0.11(-2.58%) |
Mar 17, 2010 | 4.260 | 4.260 | 4.160 | 4.168 | 20,820 | -0.04(-1.01%) |
Mar 16, 2010 | 4.560 | 4.560 | 4.130 | 4.210 | 30,501 | -0.34(-7.47%) |
Mar 15, 2010 | 4.340 | 4.550 | 4.260 | 4.550 | 34,000 | +0.02(+0.44%) |
Mar 12, 2010 | 3.990 | 4.590 | 3.750 | 4.530 | 466,386 | +0.68(+17.66%) |
Mar 11, 2010 | 4.000 | 4.080 | 3.770 | 3.850 | 328,478 | +0.13(+3.49%) |
Mar 10, 2010 | 3.730 | 4.100 | 3.660 | 3.720 | 100,965 | +0.04(+1.09%) |
Mar 09, 2010 | 3.700 | 3.700 | 3.630 | 3.680 | 133,782 | -0.00(-0.14%) |
Mar 08, 2010 | 3.580 | 3.720 | 3.450 | 3.685 | 134,152 | +0.17(+4.69%) |
Mar 05, 2010 | 3.710 | 3.710 | 3.480 | 3.520 | 94,998 | -0.12(-3.30%) |
Mar 04, 2010 | 3.730 | 3.740 | 3.640 | 3.640 | 36,502 | -0.03(-0.82%) |
Mar 03, 2010 | 3.850 | 3.880 | 3.600 | 3.670 | 60,461 | -0.11(-2.91%) |
Mar 02, 2010 | 3.940 | 3.970 | 3.650 | 3.780 | 39,407 | -0.07(-1.82%) |
Mar 01, 2010 | 3.880 | 3.950 | 3.750 | 3.850 | 28,650 | +0.05(+1.32%) |
Feb 26, 2010 | 3.800 | 3.880 | 3.790 | 3.800 | 17,430 | +0.00(+0.00%) |
Feb 25, 2010 | 3.660 | 3.890 | 3.660 | 3.800 | 9,599 | +0.00(+0.00%) |
Feb 24, 2010 | 3.600 | 3.890 | 3.500 | 3.800 | 18,833 | +0.25(+7.04%) |
Feb 23, 2010 | 3.550 | 3.680 | 3.480 | 3.550 | 14,360 | +0.05(+1.43%) |
Feb 22, 2010 | 3.400 | 3.550 | 3.320 | 3.500 | 30,937 | +0.05(+1.45%) |
Feb 19, 2010 | 3.450 | 3.645 | 3.360 | 3.450 | 13,773 | +0.00(+0.00%) |
Feb 18, 2010 | 3.300 | 3.680 | 3.170 | 3.450 | 27,028 | +0.08(+2.37%) |
Feb 17, 2010 | 3.550 | 3.600 | 3.310 | 3.370 | 25,248 | -0.13(-3.71%) |
Feb 16, 2010 | 3.570 | 3.690 | 3.490 | 3.500 | 21,180 | +0.03(+0.86%) |
Feb 12, 2010 | 3.740 | 3.470 | 3.470 | 3.470 | 23,000 | -0.05(-1.42%) |
Feb 11, 2010 | 3.700 | 3.700 | 3.500 | 3.520 | 3,255 | -0.18(-4.86%) |
Feb 10, 2010 | 3.580 | 3.850 | 3.480 | 3.700 | 12,953 | +0.05(+1.37%) |
Feb 09, 2010 | 3.700 | 3.910 | 3.550 | 3.650 | 25,806 | -0.02(-0.54%) |
Feb 08, 2010 | 3.510 | 3.850 | 3.510 | 3.670 | 10,094 | +0.18(+5.16%) |
Feb 05, 2010 | 3.360 | 3.580 | 3.360 | 3.490 | 10,700 | +0.08(+2.35%) |
Feb 04, 2010 | 3.460 | 3.520 | 3.300 | 3.410 | 21,030 | -0.12(-3.40%) |
Feb 03, 2010 | 3.420 | 3.630 | 3.300 | 3.530 | 10,100 | -0.07(-1.94%) |
Feb 02, 2010 | 3.410 | 3.650 | 3.400 | 3.600 | 17,101 | +0.20(+5.88%) |
Feb 01, 2010 | 3.080 | 3.490 | 3.000 | 3.400 | 15,664 | +0.40(+13.33%) |
Jan 29, 2010 | 3.710 | 3.720 | 2.920 | 3.000 | 123,462 | -0.67(-18.26%) |
Jan 28, 2010 | 3.905 | 3.905 | 3.670 | 3.670 | 10,687 | -0.22(-5.66%) |
Jan 27, 2010 | 3.950 | 3.950 | 3.880 | 3.890 | 5,905 | -0.06(-1.52%) |
Jan 26, 2010 | 4.000 | 4.020 | 3.860 | 3.950 | 16,298 | +0.03(+0.77%) |
Jan 25, 2010 | 3.930 | 4.010 | 3.900 | 3.920 | 11,092 | +0.06(+1.55%) |
Jan 22, 2010 | 4.290 | 4.290 | 3.630 | 3.860 | 52,290 | -0.34(-8.10%) |
Jan 21, 2010 | 4.330 | 4.330 | 4.200 | 4.200 | 1,329 | -0.04(-0.94%) |
Jan 20, 2010 | 4.500 | 4.510 | 4.230 | 4.240 | 5,581 | -0.21(-4.72%) |
Jan 19, 2010 | 4.480 | 4.490 | 4.450 | 4.450 | 1,980 | +0.00(+0.00%) |
Jan 15, 2010 | 4.420 | 4.450 | 4.450 | 4.450 | 2,800 | +0.13(+3.01%) |
Jan 14, 2010 | 4.320 | 4.320 | 4.320 | 4.320 | 200 | -0.17(-3.79%) |
Jan 13, 2010 | 4.520 | 4.520 | 4.490 | 4.490 | 400 | +0.19(+4.42%) |
Jan 11, 2010 | 4.750 | 4.300 | 4.300 | 4.300 | 8,800 | -0.45(-9.47%) |
Jan 08, 2010 | 4.740 | 4.750 | 4.532 | 4.750 | 1,640 | +0.23(+5.05%) |
Jan 07, 2010 | 4.521 | 4.521 | 4.521 | 4.521 | 200 | +0.01(+0.25%) |
Jan 06, 2010 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.14(-3.01%) |
Jan 05, 2010 | 4.740 | 4.740 | 4.650 | 4.650 | 300 | -0.05(-1.11%) |
Jan 04, 2010 | 4.650 | 4.750 | 4.650 | 4.702 | 1,018 | +0.23(+5.19%) |
Dec 31, 2009 | 4.400 | 4.470 | 4.470 | 4.470 | 4,800 | +0.07(+1.59%) |
Dec 30, 2009 | 4.410 | 4.450 | 4.400 | 4.400 | 16,560 | -0.10(-2.22%) |
Dec 29, 2009 | 4.403 | 4.650 | 4.403 | 4.500 | 6,620 | +0.00(+0.00%) |
Dec 28, 2009 | 4.520 | 4.600 | 4.400 | 4.500 | 7,546 | -0.07(-1.53%) |
Dec 24, 2009 | 4.460 | 4.650 | 4.280 | 4.570 | 7,764 | +0.01(+0.24%) |
Dec 23, 2009 | 4.400 | 4.559 | 4.380 | 4.559 | 1,600 | +0.18(+4.04%) |
Dec 22, 2009 | 4.430 | 4.480 | 4.341 | 4.382 | 2,033 | -0.05(-1.08%) |
Dec 21, 2009 | 4.830 | 4.835 | 4.430 | 4.430 | 7,659 | -0.41(-8.47%) |
Dec 17, 2009 | 4.950 | 4.840 | 4.840 | 4.840 | 1,000 | -0.29(-5.65%) |
Dec 16, 2009 | 5.130 | 5.130 | 5.060 | 5.130 | 1,810 | +0.11(+2.19%) |
Dec 15, 2009 | 5.140 | 5.140 | 5.020 | 5.020 | 1,346 | -0.09(-1.76%) |
Dec 11, 2009 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | -0.14(-2.67%) |
Dec 10, 2009 | 4.990 | 5.300 | 4.910 | 5.250 | 44,978 | +0.34(+6.92%) |
Dec 09, 2009 | 4.820 | 4.910 | 4.820 | 4.910 | 850 | -0.08(-1.60%) |
Dec 08, 2009 | 5.000 | 5.037 | 4.990 | 4.990 | 2,476 | -0.01(-0.20%) |
Dec 07, 2009 | 4.990 | 5.000 | 4.990 | 5.000 | 701 | +0.06(+1.21%) |
Dec 04, 2009 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | -0.11(-2.18%) |
Dec 03, 2009 | 5.050 | 5.060 | 4.830 | 5.050 | 9,967 | +0.00(+0.00%) |
Dec 02, 2009 | 5.240 | 5.240 | 5.050 | 5.050 | 6,000 | -0.19(-3.63%) |