Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.300 | 5.490 | 5.270 | 5.310 | 257,731 | -0.09(-1.67%) |
Jul 29, 2010 | 5.330 | 5.490 | 5.300 | 5.400 | 257,360 | +0.13(+2.47%) |
Jul 28, 2010 | 5.280 | 5.350 | 5.230 | 5.270 | 187,979 | -0.04(-0.75%) |
Jul 27, 2010 | 5.390 | 5.390 | 5.210 | 5.310 | 250,410 | -0.03(-0.56%) |
Jul 26, 2010 | 5.350 | 5.360 | 5.270 | 5.340 | 348,278 | +0.00(+0.00%) |
Jul 23, 2010 | 5.230 | 5.340 | 5.160 | 5.340 | 446,672 | +0.11(+2.10%) |
Jul 22, 2010 | 5.000 | 5.240 | 5.000 | 5.230 | 413,516 | +0.39(+8.06%) |
Jul 21, 2010 | 5.190 | 5.200 | 4.820 | 4.840 | 204,721 | -0.28(-5.47%) |
Jul 20, 2010 | 4.810 | 5.120 | 4.710 | 5.120 | 274,489 | +0.19(+3.85%) |
Jul 19, 2010 | 4.970 | 5.240 | 4.710 | 4.930 | 311,099 | +0.00(+0.00%) |
Jul 16, 2010 | 5.100 | 5.120 | 4.900 | 4.930 | 359,923 | -0.25(-4.83%) |
Jul 15, 2010 | 5.330 | 5.330 | 5.020 | 5.180 | 213,384 | -0.15(-2.81%) |
Jul 14, 2010 | 5.290 | 5.370 | 5.270 | 5.330 | 261,479 | -0.02(-0.37%) |
Jul 13, 2010 | 5.330 | 5.370 | 5.230 | 5.350 | 591,104 | +0.13(+2.49%) |
Jul 12, 2010 | 5.240 | 5.320 | 5.095 | 5.220 | 221,404 | -0.06(-1.14%) |
Jul 09, 2010 | 5.110 | 5.290 | 5.050 | 5.280 | 193,670 | +0.15(+2.92%) |
Jul 08, 2010 | 5.210 | 5.210 | 5.025 | 5.130 | 266,806 | +0.04(+0.79%) |
Jul 07, 2010 | 4.670 | 5.100 | 4.640 | 5.090 | 363,278 | +0.43(+9.23%) |
Jul 06, 2010 | 4.930 | 5.000 | 4.640 | 4.660 | 324,433 | -0.14(-2.92%) |
Jul 02, 2010 | 4.970 | 5.000 | 4.690 | 4.800 | 283,928 | -0.13(-2.64%) |
Jul 01, 2010 | 4.780 | 4.990 | 4.480 | 4.930 | 704,542 | +0.17(+3.57%) |
Jun 30, 2010 | 4.940 | 5.070 | 4.710 | 4.760 | 328,498 | -0.15(-3.05%) |
Jun 29, 2010 | 5.130 | 5.140 | 4.900 | 4.910 | 471,566 | -0.33(-6.30%) |
Jun 25, 2010 | 4.930 | 5.260 | 4.840 | 5.240 | 2,608,389 | +0.36(+7.38%) |
Jun 24, 2010 | 5.000 | 5.110 | 4.850 | 4.880 | 417,541 | -0.17(-3.37%) |
Jun 23, 2010 | 5.290 | 5.290 | 4.970 | 5.050 | 272,414 | -0.25(-4.72%) |
Jun 22, 2010 | 5.460 | 5.570 | 5.290 | 5.300 | 387,641 | -0.11(-2.03%) |
Jun 21, 2010 | 5.550 | 5.550 | 5.410 | 5.410 | 453,666 | -0.09(-1.64%) |
Jun 18, 2010 | 5.400 | 5.510 | 5.360 | 5.500 | 402,213 | +0.15(+2.80%) |
Jun 17, 2010 | 5.450 | 5.450 | 5.320 | 5.350 | 269,644 | -0.08(-1.56%) |
Jun 16, 2010 | 5.430 | 5.550 | 5.350 | 5.435 | 422,962 | -0.08(-1.36%) |
Jun 15, 2010 | 5.420 | 5.620 | 5.250 | 5.510 | 1,070,896 | +0.18(+3.38%) |
Jun 14, 2010 | 5.200 | 5.470 | 5.130 | 5.330 | 402,753 | +0.26(+5.13%) |
Jun 11, 2010 | 4.960 | 5.220 | 4.900 | 5.070 | 282,732 | -0.01(-0.29%) |
Jun 10, 2010 | 4.770 | 5.090 | 4.660 | 5.085 | 414,023 | +0.50(+10.78%) |
Jun 09, 2010 | 4.620 | 4.880 | 4.380 | 4.590 | 681,158 | +0.06(+1.32%) |
Jun 08, 2010 | 4.770 | 5.210 | 4.310 | 4.530 | 944,267 | -0.22(-4.63%) |
Jun 07, 2010 | 5.140 | 5.230 | 4.730 | 4.750 | 717,265 | -0.31(-6.13%) |
Jun 04, 2010 | 5.300 | 5.430 | 5.030 | 5.060 | 659,839 | -0.53(-9.48%) |
Jun 03, 2010 | 5.705 | 5.750 | 5.380 | 5.590 | 545,923 | -0.03(-0.53%) |
Jun 02, 2010 | 5.480 | 5.620 | 5.450 | 5.620 | 441,359 | +0.20(+3.69%) |
Jun 01, 2010 | 5.530 | 5.710 | 5.420 | 5.420 | 571,702 | -0.20(-3.56%) |
May 28, 2010 | 5.690 | 5.750 | 5.570 | 5.620 | 341,673 | -0.07(-1.23%) |
May 27, 2010 | 5.700 | 5.700 | 5.510 | 5.690 | 599,856 | +0.35(+6.55%) |
May 26, 2010 | 5.160 | 5.670 | 5.160 | 5.340 | 624,271 | +0.23(+4.50%) |
May 25, 2010 | 4.800 | 5.190 | 4.710 | 5.110 | 638,531 | +0.10(+2.00%) |
May 24, 2010 | 5.160 | 5.300 | 5.000 | 5.010 | 382,265 | -0.18(-3.47%) |
May 21, 2010 | 4.780 | 5.430 | 4.750 | 5.190 | 859,995 | +0.24(+4.85%) |
May 20, 2010 | 4.910 | 5.200 | 4.780 | 4.950 | 1,272,805 | -0.43(-7.99%) |
May 19, 2010 | 5.560 | 5.700 | 5.370 | 5.380 | 535,525 | -0.22(-3.93%) |
May 18, 2010 | 5.680 | 5.860 | 5.560 | 5.600 | 747,796 | -0.03(-0.53%) |
May 17, 2010 | 5.640 | 5.750 | 5.480 | 5.630 | 511,798 | +0.00(+0.00%) |
May 14, 2010 | 5.740 | 5.740 | 5.400 | 5.630 | 645,868 | -0.17(-2.93%) |
May 13, 2010 | 5.710 | 6.030 | 5.600 | 5.800 | 1,430,479 | +0.16(+2.84%) |
May 12, 2010 | 5.280 | 5.660 | 5.202 | 5.640 | 1,100,498 | +0.35(+6.62%) |
May 11, 2010 | 5.420 | 5.490 | 4.450 | 5.290 | 958,468 | -0.07(-1.31%) |
May 10, 2010 | 5.330 | 5.400 | 5.040 | 5.360 | 572,253 | +0.41(+8.28%) |
May 07, 2010 | 5.270 | 5.440 | 4.680 | 4.950 | 1,035,203 | -0.41(-7.65%) |
May 06, 2010 | 5.500 | 5.520 | 5.180 | 5.360 | 1,019,342 | -0.14(-2.55%) |
May 05, 2010 | 5.530 | 5.590 | 5.100 | 5.500 | 543,436 | +0.08(+1.48%) |
May 04, 2010 | 5.390 | 5.490 | 5.290 | 5.420 | 573,547 | -0.10(-1.81%) |
May 03, 2010 | 5.490 | 5.660 | 5.210 | 5.520 | 562,539 | +0.02(+0.36%) |
Apr 30, 2010 | 5.640 | 5.750 | 5.470 | 5.500 | 652,604 | -0.11(-1.96%) |
Apr 29, 2010 | 5.470 | 5.620 | 5.420 | 5.610 | 518,854 | +0.18(+3.31%) |
Apr 28, 2010 | 5.215 | 5.500 | 4.850 | 5.430 | 986,881 | +0.21(+4.02%) |
Apr 27, 2010 | 5.480 | 5.540 | 5.180 | 5.220 | 1,049,812 | -0.26(-4.74%) |
Apr 26, 2010 | 5.400 | 5.640 | 5.390 | 5.480 | 1,225,561 | +0.09(+1.67%) |
Apr 23, 2010 | 5.450 | 5.480 | 5.250 | 5.390 | 677,130 | -0.05(-0.92%) |
Apr 22, 2010 | 5.280 | 5.450 | 5.230 | 5.440 | 715,934 | +0.05(+0.93%) |
Apr 21, 2010 | 5.500 | 5.500 | 5.350 | 5.390 | 462,641 | -0.08(-1.46%) |
Apr 20, 2010 | 5.490 | 5.570 | 5.410 | 5.470 | 700,623 | -0.02(-0.36%) |
Apr 19, 2010 | 5.380 | 5.570 | 5.340 | 5.490 | 1,162,378 | +0.09(+1.67%) |
Apr 16, 2010 | 5.430 | 5.590 | 5.160 | 5.400 | 1,488,620 | +0.00(+0.00%) |
Apr 15, 2010 | 5.370 | 5.500 | 5.310 | 5.400 | 1,202,955 | -0.02(-0.37%) |
Apr 14, 2010 | 5.040 | 5.440 | 4.950 | 5.420 | 1,625,701 | +0.38(+7.54%) |
Apr 13, 2010 | 4.770 | 5.040 | 4.580 | 5.040 | 2,084,384 | +0.27(+5.66%) |
Apr 12, 2010 | 4.080 | 4.890 | 4.010 | 4.770 | 2,520,428 | +0.69(+16.91%) |
Apr 09, 2010 | 4.200 | 4.200 | 4.050 | 4.080 | 392,351 | -0.13(-3.09%) |
Apr 08, 2010 | 4.060 | 4.240 | 3.980 | 4.210 | 831,997 | +0.08(+1.94%) |
Apr 07, 2010 | 3.950 | 4.300 | 3.950 | 4.130 | 1,036,745 | +0.13(+3.25%) |
Apr 06, 2010 | 4.040 | 4.040 | 3.890 | 4.000 | 823,443 | -0.06(-1.48%) |
Apr 05, 2010 | 4.200 | 4.250 | 3.650 | 4.060 | 1,872,990 | -0.11(-2.64%) |
Apr 01, 2010 | 3.520 | 4.170 | 4.170 | 4.170 | 4,354,300 | +0.82(+24.66%) |
Mar 31, 2010 | 2.470 | 3.490 | 2.470 | 3.345 | 4,387,297 | +1.04(+44.81%) |
Mar 30, 2010 | 2.250 | 2.350 | 2.250 | 2.310 | 439,900 | +0.07(+3.12%) |
Mar 29, 2010 | 2.280 | 2.320 | 2.210 | 2.240 | 261,728 | -0.03(-1.32%) |
Mar 26, 2010 | 2.280 | 2.300 | 2.240 | 2.270 | 364,308 | +0.00(+0.00%) |
Mar 25, 2010 | 2.220 | 2.380 | 2.210 | 2.270 | 371,520 | +0.05(+2.25%) |
Mar 24, 2010 | 2.190 | 2.250 | 2.180 | 2.220 | 417,673 | +0.05(+2.30%) |
Mar 23, 2010 | 2.130 | 2.210 | 2.090 | 2.170 | 404,536 | +0.08(+3.83%) |
Mar 22, 2010 | 1.900 | 2.140 | 1.780 | 2.090 | 1,462,135 | +0.19(+10.00%) |
Mar 19, 2010 | 2.560 | 2.580 | 1.840 | 1.900 | 1,977,649 | -0.64(-25.20%) |
Mar 18, 2010 | 2.550 | 2.590 | 2.530 | 2.540 | 50,900 | -0.04(-1.55%) |
Mar 17, 2010 | 2.590 | 2.630 | 2.550 | 2.580 | 81,781 | -0.01(-0.39%) |
Mar 16, 2010 | 2.590 | 2.610 | 2.540 | 2.590 | 74,859 | +0.01(+0.39%) |
Mar 15, 2010 | 2.600 | 2.720 | 2.560 | 2.580 | 132,647 | -0.11(-4.09%) |
Mar 12, 2010 | 2.750 | 2.800 | 2.690 | 2.690 | 119,596 | -0.06(-2.18%) |
Mar 11, 2010 | 2.720 | 2.800 | 2.700 | 2.750 | 148,681 | +0.01(+0.36%) |
Mar 10, 2010 | 2.690 | 2.780 | 2.690 | 2.740 | 97,579 | +0.04(+1.48%) |
Mar 09, 2010 | 2.710 | 2.740 | 2.680 | 2.700 | 84,650 | -0.02(-0.74%) |
Mar 08, 2010 | 2.770 | 2.770 | 2.680 | 2.720 | 90,218 | -0.06(-2.16%) |
Mar 05, 2010 | 2.660 | 2.800 | 2.650 | 2.780 | 146,024 | +0.12(+4.51%) |
Mar 04, 2010 | 2.660 | 2.670 | 2.500 | 2.660 | 156,032 | +0.01(+0.38%) |
Mar 03, 2010 | 2.670 | 2.700 | 2.550 | 2.650 | 129,773 | -0.03(-1.12%) |
Mar 02, 2010 | 2.630 | 2.700 | 2.550 | 2.680 | 167,694 | +0.07(+2.68%) |
Mar 01, 2010 | 2.540 | 2.650 | 2.530 | 2.610 | 300,423 | +0.07(+2.76%) |
Feb 26, 2010 | 2.470 | 2.590 | 2.430 | 2.540 | 228,942 | +0.08(+3.25%) |
Feb 25, 2010 | 2.500 | 2.500 | 2.420 | 2.460 | 67,585 | -0.08(-3.15%) |
Feb 24, 2010 | 2.510 | 2.550 | 2.505 | 2.540 | 60,722 | +0.04(+1.60%) |
Feb 23, 2010 | 2.480 | 2.550 | 2.410 | 2.500 | 157,057 | +0.02(+0.81%) |
Feb 22, 2010 | 2.510 | 2.550 | 2.480 | 2.480 | 151,159 | -0.03(-1.20%) |
Feb 19, 2010 | 2.410 | 2.520 | 2.390 | 2.510 | 175,969 | +0.10(+4.15%) |
Feb 18, 2010 | 2.430 | 2.460 | 2.350 | 2.410 | 63,212 | -0.01(-0.41%) |
Feb 17, 2010 | 2.540 | 2.540 | 2.390 | 2.420 | 127,546 | -0.11(-4.35%) |
Feb 16, 2010 | 2.330 | 2.530 | 2.330 | 2.530 | 158,075 | +0.18(+7.66%) |
Feb 12, 2010 | 2.230 | 2.350 | 2.350 | 2.350 | 154,400 | +0.11(+4.91%) |
Feb 11, 2010 | 2.170 | 2.250 | 2.170 | 2.240 | 100,827 | +0.06(+2.75%) |
Feb 10, 2010 | 2.200 | 2.270 | 2.150 | 2.180 | 151,479 | -0.03(-1.36%) |
Feb 09, 2010 | 2.200 | 2.220 | 2.150 | 2.210 | 159,083 | +0.06(+2.79%) |
Feb 08, 2010 | 2.230 | 2.230 | 2.150 | 2.150 | 97,319 | -0.07(-3.15%) |
Feb 05, 2010 | 2.270 | 2.290 | 2.200 | 2.220 | 160,564 | -0.01(-0.45%) |
Feb 04, 2010 | 2.260 | 2.300 | 2.230 | 2.230 | 188,587 | -0.03(-1.33%) |
Feb 03, 2010 | 2.330 | 2.425 | 2.250 | 2.260 | 110,517 | -0.08(-3.42%) |
Feb 02, 2010 | 2.330 | 2.360 | 2.250 | 2.340 | 215,737 | +0.02(+0.86%) |
Feb 01, 2010 | 2.320 | 2.430 | 2.310 | 2.320 | 154,983 | +0.01(+0.43%) |
Jan 29, 2010 | 2.450 | 2.450 | 2.310 | 2.310 | 101,347 | -0.12(-4.94%) |
Jan 28, 2010 | 2.390 | 2.440 | 2.300 | 2.430 | 140,303 | +0.05(+2.10%) |
Jan 27, 2010 | 2.360 | 2.430 | 2.360 | 2.380 | 63,835 | +0.02(+0.85%) |
Jan 26, 2010 | 2.400 | 2.460 | 2.350 | 2.360 | 113,905 | -0.05(-2.07%) |
Jan 25, 2010 | 2.480 | 2.490 | 2.390 | 2.410 | 182,486 | -0.06(-2.43%) |
Jan 22, 2010 | 2.540 | 2.610 | 2.450 | 2.470 | 113,949 | -0.08(-3.14%) |
Jan 21, 2010 | 2.670 | 2.710 | 2.550 | 2.550 | 188,325 | -0.09(-3.41%) |
Jan 20, 2010 | 2.760 | 2.790 | 2.600 | 2.640 | 119,672 | -0.15(-5.38%) |
Jan 19, 2010 | 2.710 | 2.830 | 2.660 | 2.790 | 235,283 | +0.07(+2.57%) |
Jan 15, 2010 | 2.710 | 2.720 | 2.720 | 2.720 | 213,600 | +0.02(+0.74%) |
Jan 14, 2010 | 2.600 | 2.770 | 2.580 | 2.700 | 182,291 | +0.08(+3.05%) |
Jan 13, 2010 | 2.590 | 2.640 | 2.500 | 2.620 | 114,737 | +0.04(+1.55%) |
Jan 12, 2010 | 2.660 | 2.670 | 2.560 | 2.580 | 136,899 | -0.11(-4.09%) |
Jan 11, 2010 | 2.680 | 2.690 | 2.600 | 2.690 | 120,149 | +0.03(+1.13%) |
Jan 08, 2010 | 2.680 | 2.790 | 2.560 | 2.660 | 260,066 | -0.03(-1.12%) |
Jan 07, 2010 | 2.480 | 2.700 | 2.470 | 2.690 | 265,266 | +0.22(+8.91%) |
Jan 06, 2010 | 2.630 | 2.740 | 2.460 | 2.470 | 202,051 | -0.15(-5.73%) |
Jan 05, 2010 | 2.790 | 2.790 | 2.620 | 2.620 | 173,671 | -0.18(-6.43%) |
Jan 04, 2010 | 2.650 | 2.820 | 2.650 | 2.800 | 219,545 | +0.16(+6.06%) |
Dec 31, 2009 | 2.610 | 2.640 | 2.640 | 2.640 | 174,600 | +0.03(+1.15%) |
Dec 30, 2009 | 2.700 | 2.730 | 2.550 | 2.610 | 171,881 | -0.09(-3.33%) |
Dec 29, 2009 | 2.650 | 2.740 | 2.590 | 2.700 | 201,227 | +0.06(+2.27%) |
Dec 28, 2009 | 2.720 | 2.750 | 2.610 | 2.640 | 157,960 | -0.07(-2.58%) |
Dec 24, 2009 | 2.700 | 2.800 | 2.650 | 2.710 | 61,223 | +0.02(+0.74%) |
Dec 23, 2009 | 2.710 | 2.720 | 2.630 | 2.690 | 105,624 | +0.00(+0.00%) |
Dec 22, 2009 | 2.770 | 2.820 | 2.680 | 2.690 | 126,097 | -0.07(-2.54%) |
Dec 21, 2009 | 2.850 | 2.870 | 2.740 | 2.760 | 99,079 | -0.09(-3.16%) |
Dec 18, 2009 | 2.640 | 2.850 | 2.630 | 2.850 | 580,687 | +0.22(+8.37%) |
Dec 17, 2009 | 2.710 | 2.780 | 2.620 | 2.630 | 128,353 | -0.10(-3.66%) |
Dec 16, 2009 | 2.720 | 2.750 | 2.690 | 2.730 | 180,251 | +0.03(+1.11%) |
Dec 15, 2009 | 2.770 | 2.850 | 2.700 | 2.700 | 282,522 | -0.07(-2.53%) |
Dec 14, 2009 | 2.780 | 2.790 | 2.670 | 2.770 | 140,146 | +0.00(+0.00%) |
Dec 11, 2009 | 2.670 | 2.800 | 2.660 | 2.770 | 193,045 | +0.09(+3.36%) |
Dec 10, 2009 | 2.670 | 2.800 | 2.640 | 2.680 | 285,204 | +0.01(+0.37%) |
Dec 09, 2009 | 2.550 | 2.770 | 2.500 | 2.670 | 158,448 | +0.12(+4.71%) |
Dec 08, 2009 | 2.710 | 2.740 | 2.520 | 2.550 | 131,696 | -0.16(-5.90%) |
Dec 07, 2009 | 2.650 | 2.760 | 2.650 | 2.710 | 174,196 | +0.06(+2.26%) |
Dec 04, 2009 | 2.630 | 2.660 | 2.530 | 2.650 | 230,804 | +0.05(+1.92%) |
Dec 03, 2009 | 2.550 | 2.620 | 2.510 | 2.600 | 360,897 | +0.07(+2.77%) |
Dec 02, 2009 | 2.410 | 2.590 | 2.400 | 2.530 | 287,651 | +0.13(+5.42%) |
Dec 01, 2009 | 2.350 | 2.440 | 2.270 | 2.400 | 301,922 | +0.15(+6.67%) |
Nov 30, 2009 | 2.360 | 2.360 | 2.110 | 2.250 | 446,071 | -0.10(-4.26%) |
Nov 27, 2009 | 2.350 | 2.418 | 2.300 | 2.350 | 139,087 | -0.10(-4.08%) |
Nov 25, 2009 | 2.480 | 2.490 | 2.400 | 2.450 | 77,474 | +0.02(+0.82%) |
Nov 24, 2009 | 2.350 | 2.450 | 2.350 | 2.430 | 147,631 | +0.05(+2.10%) |
Nov 23, 2009 | 2.400 | 2.450 | 2.310 | 2.380 | 222,898 | +0.01(+0.42%) |
Nov 20, 2009 | 2.380 | 2.600 | 2.200 | 2.370 | 278,236 | -0.01(-0.42%) |
Nov 19, 2009 | 2.450 | 2.650 | 2.350 | 2.380 | 405,831 | -0.15(-5.93%) |
Nov 18, 2009 | 2.450 | 2.620 | 2.400 | 2.530 | 251,815 | +0.05(+2.02%) |
Nov 17, 2009 | 2.550 | 2.550 | 2.370 | 2.480 | 318,651 | -0.08(-3.13%) |
Nov 16, 2009 | 2.600 | 2.710 | 2.500 | 2.560 | 363,328 | -0.04(-1.54%) |
Nov 13, 2009 | 2.640 | 2.990 | 2.340 | 2.600 | 653,862 | -0.39(-13.04%) |
Nov 12, 2009 | 3.090 | 3.150 | 2.830 | 2.990 | 658,923 | -0.10(-3.24%) |
Nov 11, 2009 | 2.950 | 3.100 | 2.850 | 3.090 | 256,641 | +0.19(+6.55%) |
Nov 10, 2009 | 3.140 | 3.140 | 2.820 | 2.900 | 203,378 | -0.23(-7.35%) |
Nov 09, 2009 | 3.010 | 3.130 | 3.000 | 3.130 | 170,523 | +0.19(+6.46%) |
Nov 06, 2009 | 2.820 | 3.010 | 2.810 | 2.940 | 209,215 | +0.02(+0.68%) |
Nov 05, 2009 | 2.760 | 2.930 | 2.750 | 2.920 | 230,643 | +0.18(+6.57%) |
Nov 04, 2009 | 2.750 | 2.810 | 2.730 | 2.740 | 258,632 | +0.04(+1.48%) |
Nov 03, 2009 | 2.710 | 2.730 | 2.580 | 2.700 | 150,350 | +0.06(+2.27%) |
Nov 02, 2009 | 2.650 | 2.780 | 2.500 | 2.640 | 327,006 | +0.05(+1.93%) |
Oct 30, 2009 | 2.850 | 2.880 | 2.530 | 2.590 | 383,733 | -0.25(-8.80%) |
Oct 29, 2009 | 2.710 | 2.890 | 2.710 | 2.840 | 181,598 | +0.18(+6.77%) |
Oct 28, 2009 | 2.980 | 2.980 | 2.640 | 2.660 | 507,693 | -0.28(-9.52%) |
Oct 27, 2009 | 2.950 | 3.040 | 2.930 | 2.940 | 234,087 | +0.05(+1.73%) |
Oct 26, 2009 | 3.080 | 3.200 | 2.890 | 2.890 | 329,754 | -0.23(-7.37%) |
Oct 23, 2009 | 3.140 | 3.340 | 3.090 | 3.120 | 200,831 | -0.18(-5.45%) |
Oct 22, 2009 | 3.230 | 3.320 | 3.040 | 3.300 | 222,824 | +0.08(+2.48%) |
Oct 21, 2009 | 3.190 | 3.390 | 3.110 | 3.220 | 316,100 | +0.04(+1.26%) |
Oct 20, 2009 | 3.330 | 3.330 | 3.120 | 3.180 | 143,608 | -0.14(-4.22%) |
Oct 19, 2009 | 3.310 | 3.330 | 3.240 | 3.320 | 118,057 | +0.03(+0.91%) |
Oct 16, 2009 | 3.330 | 3.370 | 3.270 | 3.290 | 196,424 | -0.06(-1.79%) |
Oct 15, 2009 | 3.330 | 3.387 | 3.240 | 3.350 | 552,288 | +0.02(+0.60%) |
Oct 14, 2009 | 3.360 | 3.420 | 3.200 | 3.330 | 313,613 | +0.01(+0.30%) |
Oct 13, 2009 | 3.400 | 3.400 | 3.210 | 3.320 | 222,717 | -0.04(-1.19%) |
Oct 12, 2009 | 3.350 | 3.460 | 3.250 | 3.360 | 242,109 | +0.05(+1.51%) |
Oct 09, 2009 | 3.220 | 3.310 | 3.220 | 3.310 | 127,359 | +0.11(+3.44%) |
Oct 08, 2009 | 3.190 | 3.270 | 3.050 | 3.200 | 550,139 | +0.02(+0.63%) |
Oct 07, 2009 | 3.170 | 3.250 | 3.110 | 3.180 | 177,838 | +0.00(+0.00%) |
Oct 06, 2009 | 3.150 | 3.340 | 3.110 | 3.180 | 390,532 | +0.05(+1.60%) |
Oct 05, 2009 | 3.070 | 3.240 | 3.060 | 3.130 | 238,538 | +0.04(+1.29%) |
Oct 02, 2009 | 3.130 | 3.190 | 2.850 | 3.090 | 531,574 | -0.10(-3.13%) |
Oct 01, 2009 | 3.450 | 3.500 | 3.190 | 3.190 | 240,613 | -0.27(-7.80%) |
Sep 30, 2009 | 3.540 | 3.550 | 3.370 | 3.460 | 286,147 | -0.07(-1.98%) |
Sep 29, 2009 | 3.450 | 3.650 | 3.380 | 3.530 | 358,369 | +0.08(+2.32%) |
Sep 28, 2009 | 3.420 | 3.500 | 3.360 | 3.450 | 205,821 | +0.03(+0.88%) |
Sep 25, 2009 | 3.360 | 3.540 | 3.150 | 3.420 | 357,826 | +0.05(+1.48%) |
Sep 24, 2009 | 3.640 | 3.760 | 3.350 | 3.370 | 360,290 | -0.25(-6.91%) |
Sep 23, 2009 | 3.750 | 3.780 | 3.620 | 3.620 | 322,837 | -0.15(-3.98%) |
Sep 22, 2009 | 3.810 | 3.880 | 3.720 | 3.770 | 299,601 | -0.02(-0.53%) |
Sep 21, 2009 | 3.790 | 3.800 | 3.600 | 3.790 | 448,841 | +0.00(+0.00%) |
Sep 18, 2009 | 3.720 | 3.810 | 3.560 | 3.790 | 1,706,295 | +0.08(+2.16%) |
Sep 17, 2009 | 3.940 | 3.940 | 3.600 | 3.710 | 905,318 | -0.07(-1.85%) |
Sep 16, 2009 | 3.840 | 4.060 | 3.600 | 3.780 | 1,737,446 | +0.15(+4.13%) |
Sep 15, 2009 | 3.490 | 3.690 | 3.390 | 3.630 | 611,458 | +0.17(+4.91%) |
Sep 14, 2009 | 3.370 | 3.470 | 3.290 | 3.460 | 280,015 | +0.07(+2.06%) |
Sep 11, 2009 | 3.320 | 3.420 | 3.270 | 3.390 | 331,336 | +0.06(+1.80%) |
Sep 10, 2009 | 3.180 | 3.340 | 3.180 | 3.330 | 318,188 | +0.13(+4.06%) |
Sep 09, 2009 | 3.150 | 3.210 | 3.110 | 3.200 | 180,804 | +0.07(+2.24%) |
Sep 08, 2009 | 3.240 | 3.250 | 3.050 | 3.130 | 245,813 | -0.07(-2.19%) |
Sep 04, 2009 | 3.050 | 3.240 | 3.050 | 3.200 | 243,139 | +0.13(+4.23%) |
Sep 03, 2009 | 3.000 | 3.100 | 2.970 | 3.070 | 220,750 | +0.10(+3.37%) |
Sep 02, 2009 | 2.760 | 2.990 | 2.760 | 2.970 | 324,865 | +0.21(+7.61%) |
Sep 01, 2009 | 2.960 | 2.990 | 2.710 | 2.760 | 353,856 | -0.20(-6.76%) |
Aug 31, 2009 | 3.090 | 3.120 | 2.950 | 2.960 | 304,518 | -0.14(-4.52%) |
Aug 28, 2009 | 3.230 | 3.230 | 3.090 | 3.100 | 261,376 | -0.10(-3.13%) |
Aug 27, 2009 | 3.070 | 3.210 | 3.050 | 3.200 | 356,502 | +0.10(+3.23%) |
Aug 26, 2009 | 3.080 | 3.160 | 3.050 | 3.100 | 219,239 | +0.01(+0.32%) |
Aug 25, 2009 | 3.100 | 3.160 | 3.050 | 3.090 | 273,449 | -0.01(-0.32%) |
Aug 24, 2009 | 3.140 | 3.200 | 3.000 | 3.100 | 307,392 | +0.00(+0.00%) |
Aug 21, 2009 | 3.020 | 3.240 | 2.940 | 3.100 | 669,391 | +0.17(+5.80%) |
Aug 20, 2009 | 2.900 | 2.940 | 2.880 | 2.930 | 252,031 | +0.04(+1.38%) |
Aug 19, 2009 | 2.870 | 2.940 | 2.850 | 2.890 | 235,825 | +0.00(+0.00%) |
Aug 18, 2009 | 2.970 | 2.970 | 2.870 | 2.890 | 315,259 | +0.00(+0.00%) |
Aug 17, 2009 | 2.880 | 2.980 | 2.720 | 2.890 | 398,658 | -0.09(-3.02%) |
Aug 14, 2009 | 2.740 | 3.080 | 2.720 | 2.980 | 1,037,621 | +0.23(+8.36%) |
Aug 13, 2009 | 2.890 | 2.910 | 2.710 | 2.750 | 248,884 | -0.07(-2.48%) |
Aug 12, 2009 | 2.710 | 2.910 | 2.610 | 2.820 | 383,713 | +0.12(+4.44%) |
Aug 11, 2009 | 2.860 | 2.940 | 2.600 | 2.700 | 447,085 | -0.20(-6.90%) |
Aug 10, 2009 | 2.940 | 2.950 | 2.860 | 2.900 | 391,624 | +0.00(+0.00%) |
Aug 07, 2009 | 2.640 | 2.990 | 2.500 | 2.900 | 816,361 | +0.27(+10.27%) |
Aug 06, 2009 | 2.960 | 3.020 | 2.610 | 2.630 | 692,673 | -0.36(-12.04%) |
Aug 05, 2009 | 3.380 | 3.390 | 2.720 | 2.990 | 1,079,388 | -0.39(-11.54%) |
Aug 04, 2009 | 3.410 | 3.410 | 3.310 | 3.380 | 215,490 | -0.01(-0.29%) |