Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.150 | 3.200 | 3.140 | 3.190 | 403,431 | +0.04(+1.27%) |
Oct 28, 2010 | 3.190 | 3.210 | 3.100 | 3.150 | 220,650 | -0.01(-0.32%) |
Oct 27, 2010 | 3.050 | 3.170 | 3.030 | 3.160 | 415,479 | +0.07(+2.27%) |
Oct 25, 2010 | 3.050 | 3.130 | 3.030 | 3.090 | 220,136 | +0.07(+2.32%) |
Oct 22, 2010 | 3.000 | 3.050 | 2.970 | 3.020 | 552,626 | +0.05(+1.68%) |
Oct 21, 2010 | 3.050 | 3.070 | 2.930 | 2.970 | 511,727 | -0.05(-1.66%) |
Oct 20, 2010 | 3.100 | 3.100 | 2.980 | 3.020 | 725,480 | -0.05(-1.63%) |
Oct 19, 2010 | 3.100 | 3.140 | 3.050 | 3.070 | 283,092 | -0.08(-2.54%) |
Oct 18, 2010 | 3.120 | 3.170 | 3.110 | 3.150 | 212,041 | +0.04(+1.29%) |
Oct 15, 2010 | 3.300 | 3.300 | 3.085 | 3.110 | 794,096 | -0.14(-4.31%) |
Oct 14, 2010 | 3.210 | 3.300 | 3.210 | 3.250 | 423,400 | +0.04(+1.25%) |
Oct 13, 2010 | 3.140 | 3.240 | 3.120 | 3.210 | 401,447 | +0.10(+3.22%) |
Oct 12, 2010 | 3.080 | 3.140 | 3.060 | 3.110 | 238,309 | +0.02(+0.65%) |
Oct 11, 2010 | 3.110 | 3.150 | 3.090 | 3.090 | 205,923 | -0.03(-0.96%) |
Oct 08, 2010 | 3.010 | 3.140 | 3.000 | 3.120 | 366,049 | +0.10(+3.31%) |
Oct 07, 2010 | 3.080 | 3.100 | 3.000 | 3.020 | 284,485 | -0.03(-0.98%) |
Oct 06, 2010 | 3.130 | 3.130 | 3.020 | 3.050 | 436,609 | -0.10(-3.17%) |
Oct 05, 2010 | 3.040 | 3.160 | 3.040 | 3.150 | 390,875 | +0.16(+5.35%) |
Oct 04, 2010 | 3.070 | 3.120 | 2.990 | 2.990 | 391,520 | -0.08(-2.61%) |
Oct 01, 2010 | 3.140 | 3.160 | 3.040 | 3.070 | 199,182 | -0.04(-1.29%) |
Sep 30, 2010 | 3.110 | 3.180 | 3.020 | 3.110 | 536,618 | +0.02(+0.65%) |
Sep 29, 2010 | 3.080 | 3.100 | 3.000 | 3.090 | 304,116 | -0.01(-0.32%) |
Sep 28, 2010 | 3.120 | 3.120 | 3.010 | 3.100 | 271,784 | -0.01(-0.32%) |
Sep 27, 2010 | 3.090 | 3.110 | 3.000 | 3.110 | 290,000 | +0.01(+0.32%) |
Sep 24, 2010 | 3.100 | 3.110 | 3.050 | 3.100 | 585,617 | +0.06(+1.97%) |
Sep 23, 2010 | 3.010 | 3.100 | 3.010 | 3.040 | 310,495 | -0.01(-0.33%) |
Sep 22, 2010 | 3.090 | 3.170 | 3.010 | 3.050 | 332,424 | -0.06(-1.93%) |
Sep 21, 2010 | 3.260 | 3.260 | 3.110 | 3.110 | 699,050 | -0.15(-4.60%) |
Sep 20, 2010 | 3.180 | 3.290 | 3.120 | 3.260 | 820,034 | +0.11(+3.49%) |
Sep 17, 2010 | 3.220 | 3.230 | 3.120 | 3.150 | 533,407 | -0.06(-1.87%) |
Sep 15, 2010 | 3.050 | 3.220 | 3.030 | 3.210 | 552,369 | +0.13(+4.22%) |
Sep 14, 2010 | 3.020 | 3.090 | 2.960 | 3.080 | 453,742 | +0.06(+1.99%) |
Sep 13, 2010 | 2.940 | 3.040 | 2.930 | 3.020 | 360,438 | +0.12(+4.14%) |
Sep 10, 2010 | 3.090 | 3.090 | 2.900 | 2.900 | 401,628 | -0.17(-5.54%) |
Sep 09, 2010 | 3.070 | 3.090 | 3.020 | 3.070 | 459,910 | +0.06(+1.99%) |
Sep 08, 2010 | 2.810 | 3.030 | 2.810 | 3.010 | 1,121,689 | +0.22(+7.89%) |
Sep 07, 2010 | 2.900 | 2.900 | 2.760 | 2.790 | 289,308 | -0.12(-4.12%) |
Sep 03, 2010 | 2.890 | 2.910 | 2.860 | 2.910 | 294,040 | +0.06(+2.11%) |
Sep 02, 2010 | 2.770 | 2.850 | 2.750 | 2.850 | 188,206 | +0.06(+2.15%) |
Sep 01, 2010 | 2.800 | 2.880 | 2.740 | 2.790 | 462,927 | +0.04(+1.27%) |
Aug 31, 2010 | 2.750 | 2.820 | 2.720 | 2.755 | 537,610 | +0.01(+0.55%) |
Aug 30, 2010 | 2.880 | 2.930 | 2.740 | 2.740 | 533,886 | -0.16(-5.68%) |
Aug 27, 2010 | 2.760 | 2.920 | 2.670 | 2.905 | 1,081,744 | +0.17(+6.41%) |
Aug 26, 2010 | 2.780 | 2.870 | 2.650 | 2.730 | 829,827 | -0.04(-1.44%) |
Aug 25, 2010 | 2.540 | 2.770 | 2.540 | 2.770 | 485,179 | +0.22(+8.63%) |
Aug 24, 2010 | 2.590 | 2.695 | 2.540 | 2.550 | 674,431 | -0.05(-1.92%) |
Aug 23, 2010 | 2.660 | 2.710 | 2.600 | 2.600 | 355,702 | -0.04(-1.52%) |
Aug 20, 2010 | 2.650 | 2.680 | 2.610 | 2.640 | 501,042 | -0.02(-0.75%) |
Aug 19, 2010 | 2.750 | 2.820 | 2.640 | 2.660 | 541,246 | -0.11(-3.97%) |
Aug 18, 2010 | 2.670 | 2.850 | 2.670 | 2.770 | 596,623 | +0.10(+3.75%) |
Aug 17, 2010 | 2.710 | 2.720 | 2.650 | 2.670 | 415,207 | -0.01(-0.37%) |
Aug 16, 2010 | 2.630 | 2.690 | 2.600 | 2.680 | 487,108 | +0.02(+0.75%) |
Aug 13, 2010 | 2.670 | 2.680 | 2.610 | 2.660 | 688,548 | -0.03(-1.12%) |
Aug 12, 2010 | 2.670 | 2.700 | 2.640 | 2.690 | 418,276 | -0.03(-1.10%) |
Aug 11, 2010 | 2.800 | 2.810 | 2.700 | 2.720 | 600,951 | -0.14(-4.90%) |
Aug 10, 2010 | 2.930 | 2.960 | 2.840 | 2.860 | 262,593 | -0.12(-4.03%) |
Aug 09, 2010 | 2.930 | 2.990 | 2.880 | 2.980 | 276,322 | +0.07(+2.41%) |
Aug 06, 2010 | 2.930 | 2.990 | 2.830 | 2.910 | 385,611 | -0.09(-3.00%) |
Aug 05, 2010 | 2.980 | 3.080 | 2.960 | 3.000 | 342,195 | -0.03(-0.99%) |
Aug 04, 2010 | 3.000 | 3.070 | 2.990 | 3.030 | 562,205 | +0.04(+1.34%) |
Aug 03, 2010 | 2.900 | 3.040 | 2.830 | 2.990 | 494,747 | +0.01(+0.34%) |
Aug 02, 2010 | 2.930 | 3.000 | 2.840 | 2.980 | 317,298 | +0.12(+4.20%) |
Jul 30, 2010 | 2.910 | 2.990 | 2.840 | 2.860 | 240,645 | -0.10(-3.38%) |
Jul 29, 2010 | 2.930 | 3.000 | 2.820 | 2.960 | 230,903 | +0.05(+1.72%) |
Jul 28, 2010 | 2.920 | 3.070 | 2.890 | 2.910 | 380,982 | -0.01(-0.34%) |
Jul 27, 2010 | 3.050 | 3.070 | 2.920 | 2.920 | 481,023 | -0.09(-2.99%) |
Jul 26, 2010 | 2.910 | 3.050 | 2.860 | 3.010 | 649,325 | +0.10(+3.44%) |
Jul 23, 2010 | 2.760 | 2.950 | 2.750 | 2.910 | 444,132 | +0.13(+4.68%) |
Jul 22, 2010 | 2.870 | 2.875 | 2.760 | 2.780 | 501,078 | -0.03(-1.07%) |
Jul 21, 2010 | 2.740 | 2.850 | 2.720 | 2.810 | 478,392 | +0.10(+3.69%) |
Jul 20, 2010 | 2.660 | 2.750 | 2.650 | 2.710 | 384,805 | +0.02(+0.74%) |
Jul 19, 2010 | 2.790 | 2.800 | 2.680 | 2.690 | 347,266 | -0.08(-2.89%) |
Jul 16, 2010 | 2.830 | 2.865 | 2.710 | 2.770 | 467,458 | -0.11(-3.82%) |
Jul 15, 2010 | 2.840 | 2.890 | 2.740 | 2.880 | 371,779 | +0.04(+1.41%) |
Jul 14, 2010 | 2.830 | 2.950 | 2.760 | 2.840 | 492,279 | +0.00(+0.00%) |
Jul 13, 2010 | 2.640 | 2.860 | 2.640 | 2.840 | 851,099 | +0.25(+9.65%) |
Jul 12, 2010 | 2.620 | 2.650 | 2.580 | 2.590 | 151,564 | -0.05(-1.89%) |
Jul 09, 2010 | 2.630 | 2.660 | 2.620 | 2.640 | 205,244 | -0.01(-0.38%) |
Jul 08, 2010 | 2.690 | 2.700 | 2.600 | 2.650 | 300,812 | +0.00(+0.00%) |
Jul 07, 2010 | 2.620 | 2.670 | 2.570 | 2.650 | 443,680 | +0.05(+1.92%) |
Jul 06, 2010 | 2.710 | 2.910 | 2.570 | 2.600 | 356,539 | -0.02(-0.76%) |
Jul 02, 2010 | 2.760 | 2.760 | 2.580 | 2.620 | 489,559 | -0.10(-3.68%) |
Jul 01, 2010 | 2.700 | 2.920 | 2.610 | 2.720 | 622,150 | +0.02(+0.74%) |
Jun 30, 2010 | 2.680 | 2.760 | 2.670 | 2.700 | 446,656 | +0.03(+1.12%) |
Jun 29, 2010 | 2.830 | 2.830 | 2.600 | 2.670 | 885,185 | -0.15(-5.32%) |
Jun 25, 2010 | 2.780 | 2.880 | 2.660 | 2.820 | 1,904,864 | +0.06(+2.17%) |
Jun 24, 2010 | 2.760 | 2.840 | 2.740 | 2.760 | 214,119 | -0.03(-1.08%) |
Jun 23, 2010 | 2.810 | 2.930 | 2.760 | 2.790 | 382,930 | -0.02(-0.71%) |
Jun 22, 2010 | 3.010 | 3.020 | 2.790 | 2.810 | 435,635 | -0.05(-1.75%) |
Jun 21, 2010 | 3.000 | 3.050 | 2.840 | 2.860 | 341,201 | -0.11(-3.70%) |
Jun 18, 2010 | 3.000 | 3.160 | 2.920 | 2.970 | 934,500 | -0.02(-0.67%) |
Jun 17, 2010 | 2.770 | 2.990 | 2.760 | 2.990 | 686,244 | +0.22(+7.94%) |
Jun 16, 2010 | 2.840 | 2.840 | 2.740 | 2.770 | 286,368 | -0.09(-3.15%) |
Jun 15, 2010 | 2.680 | 2.890 | 2.620 | 2.860 | 686,739 | +0.22(+8.33%) |
Jun 14, 2010 | 2.680 | 2.733 | 2.620 | 2.640 | 310,291 | +0.00(+0.00%) |
Jun 11, 2010 | 2.630 | 2.690 | 2.580 | 2.640 | 424,904 | -0.02(-0.75%) |
Jun 10, 2010 | 2.630 | 2.660 | 2.530 | 2.660 | 623,740 | +0.09(+3.50%) |
Jun 09, 2010 | 2.670 | 2.680 | 2.530 | 2.570 | 373,131 | -0.06(-2.28%) |
Jun 08, 2010 | 2.700 | 2.760 | 2.580 | 2.630 | 601,325 | -0.08(-2.95%) |
Jun 07, 2010 | 2.800 | 2.820 | 2.690 | 2.710 | 429,111 | -0.06(-2.17%) |
Jun 04, 2010 | 2.810 | 2.880 | 2.750 | 2.770 | 446,556 | -0.14(-4.81%) |
Jun 03, 2010 | 2.850 | 2.940 | 2.810 | 2.910 | 241,178 | +0.05(+1.75%) |
Jun 02, 2010 | 2.760 | 2.870 | 2.740 | 2.860 | 438,908 | +0.11(+4.00%) |
Jun 01, 2010 | 2.820 | 2.910 | 2.750 | 2.750 | 562,326 | -0.11(-3.85%) |
May 28, 2010 | 2.930 | 2.930 | 2.810 | 2.860 | 292,126 | -0.07(-2.39%) |
May 27, 2010 | 2.850 | 2.930 | 2.790 | 2.930 | 410,086 | +0.15(+5.40%) |
May 26, 2010 | 2.830 | 2.910 | 2.750 | 2.780 | 698,170 | -0.03(-1.07%) |
May 25, 2010 | 2.760 | 2.830 | 2.680 | 2.810 | 708,616 | -0.04(-1.40%) |
May 24, 2010 | 2.790 | 2.930 | 2.740 | 2.850 | 642,733 | +0.06(+2.15%) |
May 21, 2010 | 2.750 | 2.830 | 2.740 | 2.790 | 562,854 | -0.02(-0.71%) |
May 20, 2010 | 2.780 | 2.830 | 2.750 | 2.810 | 744,109 | -0.08(-2.77%) |
May 19, 2010 | 2.890 | 2.930 | 2.790 | 2.890 | 666,138 | -0.02(-0.69%) |
May 18, 2010 | 2.990 | 2.990 | 2.860 | 2.910 | 564,608 | -0.02(-0.68%) |
May 17, 2010 | 2.970 | 3.030 | 2.780 | 2.930 | 1,013,266 | -0.02(-0.68%) |
May 14, 2010 | 2.990 | 3.000 | 2.900 | 2.950 | 641,076 | -0.08(-2.64%) |
May 13, 2010 | 3.070 | 3.120 | 2.970 | 3.030 | 793,239 | -0.06(-1.94%) |
May 12, 2010 | 3.230 | 3.240 | 3.050 | 3.090 | 1,184,462 | -0.13(-4.04%) |
May 11, 2010 | 3.240 | 3.260 | 3.040 | 3.220 | 509,017 | +0.04(+1.26%) |
May 10, 2010 | 3.080 | 3.190 | 3.060 | 3.180 | 1,089,100 | +0.19(+6.35%) |
May 07, 2010 | 3.190 | 3.210 | 2.840 | 2.990 | 1,133,225 | -0.15(-4.78%) |
May 06, 2010 | 3.470 | 3.520 | 2.900 | 3.140 | 820,823 | -0.32(-9.25%) |
May 05, 2010 | 3.530 | 3.580 | 3.340 | 3.460 | 600,403 | +0.07(+2.06%) |
May 04, 2010 | 3.510 | 3.580 | 3.370 | 3.390 | 882,115 | -0.20(-5.57%) |
May 03, 2010 | 3.370 | 3.620 | 3.320 | 3.590 | 1,205,180 | +0.26(+7.81%) |
Apr 30, 2010 | 3.570 | 3.570 | 3.330 | 3.330 | 562,593 | -0.25(-6.98%) |
Apr 29, 2010 | 3.590 | 3.630 | 3.540 | 3.580 | 764,979 | +0.00(+0.00%) |
Apr 28, 2010 | 3.540 | 3.620 | 3.540 | 3.580 | 448,638 | +0.08(+2.29%) |
Apr 27, 2010 | 3.740 | 3.790 | 3.500 | 3.500 | 1,151,897 | -0.02(-0.57%) |
Apr 26, 2010 | 3.590 | 3.593 | 3.460 | 3.520 | 785,898 | -0.08(-2.22%) |
Apr 23, 2010 | 3.600 | 3.610 | 3.500 | 3.600 | 494,271 | +0.01(+0.28%) |
Apr 22, 2010 | 3.600 | 3.630 | 3.520 | 3.590 | 459,869 | -0.06(-1.64%) |
Apr 21, 2010 | 3.670 | 3.710 | 3.590 | 3.650 | 211,205 | -0.03(-0.82%) |
Apr 20, 2010 | 3.620 | 3.730 | 3.620 | 3.680 | 460,022 | +0.04(+1.10%) |
Apr 19, 2010 | 3.450 | 3.650 | 3.440 | 3.640 | 603,350 | +0.19(+5.51%) |
Apr 16, 2010 | 3.560 | 3.580 | 3.360 | 3.450 | 528,969 | -0.11(-3.09%) |
Apr 15, 2010 | 3.500 | 3.600 | 3.500 | 3.560 | 548,412 | +0.07(+2.01%) |
Apr 14, 2010 | 3.390 | 3.510 | 3.380 | 3.490 | 546,346 | +0.11(+3.25%) |
Apr 13, 2010 | 3.360 | 3.400 | 3.340 | 3.380 | 334,277 | +0.01(+0.30%) |
Apr 12, 2010 | 3.350 | 3.500 | 3.310 | 3.370 | 542,572 | -0.01(-0.30%) |
Apr 09, 2010 | 3.430 | 3.460 | 3.340 | 3.380 | 320,542 | -0.06(-1.74%) |
Apr 08, 2010 | 3.400 | 3.480 | 3.320 | 3.440 | 537,345 | +0.01(+0.29%) |
Apr 07, 2010 | 3.300 | 3.450 | 3.260 | 3.430 | 939,154 | +0.11(+3.31%) |
Apr 06, 2010 | 3.160 | 3.350 | 3.100 | 3.320 | 588,755 | +0.13(+4.08%) |
Apr 05, 2010 | 3.100 | 3.270 | 3.020 | 3.190 | 650,592 | +0.09(+2.90%) |
Apr 01, 2010 | 3.080 | 3.100 | 3.100 | 3.100 | 607,400 | +0.03(+0.98%) |
Mar 31, 2010 | 3.000 | 3.080 | 2.950 | 3.070 | 847,065 | +0.05(+1.66%) |
Mar 30, 2010 | 3.010 | 3.020 | 2.980 | 3.020 | 281,501 | +0.03(+1.00%) |
Mar 29, 2010 | 2.940 | 3.000 | 2.910 | 2.990 | 320,816 | +0.05(+1.70%) |
Mar 26, 2010 | 2.950 | 3.000 | 2.900 | 2.940 | 404,218 | -0.03(-1.01%) |
Mar 25, 2010 | 3.000 | 3.000 | 2.960 | 2.970 | 410,975 | +0.00(+0.00%) |
Mar 24, 2010 | 3.020 | 3.030 | 2.960 | 2.970 | 303,765 | -0.06(-1.98%) |
Mar 23, 2010 | 3.020 | 3.050 | 2.980 | 3.030 | 301,150 | +0.00(+0.00%) |
Mar 22, 2010 | 2.990 | 3.080 | 2.950 | 3.030 | 589,889 | +0.03(+1.00%) |
Mar 19, 2010 | 3.010 | 3.127 | 2.855 | 3.000 | 1,016,133 | +0.01(+0.33%) |
Mar 18, 2010 | 3.060 | 3.060 | 2.990 | 2.990 | 251,106 | -0.04(-1.32%) |
Mar 17, 2010 | 2.930 | 3.100 | 2.900 | 3.030 | 1,332,612 | +0.07(+2.36%) |
Mar 16, 2010 | 3.040 | 3.070 | 2.940 | 2.960 | 493,702 | -0.07(-2.31%) |
Mar 15, 2010 | 2.950 | 3.030 | 2.900 | 3.030 | 617,007 | +0.06(+2.02%) |
Mar 12, 2010 | 3.190 | 3.230 | 2.750 | 2.970 | 5,477,585 | -0.19(-6.01%) |
Mar 11, 2010 | 3.150 | 3.190 | 3.090 | 3.160 | 223,844 | +0.00(+0.00%) |
Mar 10, 2010 | 3.260 | 3.300 | 3.150 | 3.160 | 313,848 | -0.05(-1.56%) |
Mar 09, 2010 | 3.380 | 3.390 | 3.150 | 3.210 | 527,586 | -0.18(-5.31%) |
Mar 08, 2010 | 3.320 | 3.500 | 3.320 | 3.390 | 1,436,751 | +0.09(+2.73%) |
Mar 05, 2010 | 3.090 | 3.300 | 3.080 | 3.300 | 866,006 | +0.23(+7.49%) |
Mar 04, 2010 | 2.920 | 3.090 | 2.910 | 3.070 | 1,060,614 | +0.17(+5.86%) |
Mar 03, 2010 | 3.010 | 3.010 | 2.860 | 2.900 | 425,968 | +0.06(+2.11%) |
Mar 02, 2010 | 2.830 | 3.010 | 2.796 | 2.840 | 1,217,510 | +0.01(+0.35%) |
Mar 01, 2010 | 2.770 | 2.850 | 2.660 | 2.830 | 489,454 | +0.08(+2.91%) |
Feb 26, 2010 | 2.700 | 2.760 | 2.700 | 2.750 | 361,462 | +0.04(+1.48%) |
Feb 25, 2010 | 2.670 | 2.750 | 2.620 | 2.710 | 467,003 | +0.00(+0.00%) |
Feb 24, 2010 | 2.670 | 2.745 | 2.670 | 2.710 | 177,062 | +0.04(+1.50%) |
Feb 23, 2010 | 2.670 | 2.720 | 2.620 | 2.670 | 322,970 | -0.01(-0.37%) |
Feb 22, 2010 | 2.760 | 2.770 | 2.660 | 2.680 | 239,885 | -0.08(-2.90%) |
Feb 19, 2010 | 2.700 | 2.790 | 2.650 | 2.760 | 307,748 | +0.08(+2.99%) |
Feb 18, 2010 | 2.690 | 2.740 | 2.650 | 2.680 | 158,845 | -0.01(-0.37%) |
Feb 17, 2010 | 2.720 | 2.750 | 2.670 | 2.690 | 173,570 | -0.01(-0.37%) |
Feb 16, 2010 | 2.730 | 2.740 | 2.650 | 2.700 | 211,837 | -0.01(-0.37%) |
Feb 12, 2010 | 2.710 | 2.710 | 2.710 | 2.710 | 290,200 | -0.03(-1.09%) |
Feb 11, 2010 | 2.630 | 2.740 | 2.580 | 2.740 | 275,786 | +0.09(+3.40%) |
Feb 10, 2010 | 2.590 | 2.660 | 2.580 | 2.650 | 226,343 | +0.04(+1.53%) |
Feb 09, 2010 | 2.590 | 2.610 | 2.540 | 2.610 | 404,729 | +0.07(+2.76%) |
Feb 08, 2010 | 2.560 | 2.620 | 2.540 | 2.540 | 183,724 | -0.03(-1.17%) |
Feb 05, 2010 | 2.450 | 2.620 | 2.440 | 2.570 | 259,090 | +0.02(+0.78%) |
Feb 04, 2010 | 2.660 | 2.680 | 2.530 | 2.550 | 451,208 | -0.14(-5.20%) |
Feb 03, 2010 | 2.750 | 2.795 | 2.650 | 2.690 | 285,849 | -0.09(-3.24%) |
Feb 02, 2010 | 2.800 | 2.850 | 2.680 | 2.780 | 1,037,534 | +0.24(+9.45%) |
Feb 01, 2010 | 2.490 | 2.580 | 2.460 | 2.540 | 462,059 | +0.07(+2.83%) |
Jan 29, 2010 | 2.490 | 2.540 | 2.460 | 2.470 | 367,636 | -0.01(-0.40%) |
Jan 28, 2010 | 2.560 | 2.560 | 2.460 | 2.480 | 334,180 | -0.07(-2.75%) |
Jan 27, 2010 | 2.520 | 2.570 | 2.500 | 2.550 | 285,777 | +0.01(+0.39%) |
Jan 26, 2010 | 2.500 | 2.570 | 2.500 | 2.540 | 308,996 | +0.04(+1.60%) |
Jan 25, 2010 | 2.520 | 2.520 | 2.500 | 2.500 | 228,475 | +0.00(+0.00%) |
Jan 22, 2010 | 2.500 | 2.530 | 2.400 | 2.500 | 626,322 | +0.00(+0.00%) |
Jan 21, 2010 | 2.670 | 2.710 | 2.380 | 2.500 | 1,081,114 | -0.17(-6.37%) |
Jan 20, 2010 | 2.690 | 2.720 | 2.650 | 2.670 | 267,994 | -0.04(-1.48%) |
Jan 19, 2010 | 2.700 | 2.760 | 2.670 | 2.710 | 294,946 | +0.03(+1.12%) |
Jan 15, 2010 | 2.780 | 2.680 | 2.680 | 2.680 | 669,500 | -0.06(-2.19%) |
Jan 14, 2010 | 2.760 | 2.830 | 2.670 | 2.740 | 126,099 | -0.03(-1.08%) |
Jan 13, 2010 | 2.790 | 2.850 | 2.670 | 2.770 | 267,282 | +0.00(+0.00%) |
Jan 12, 2010 | 2.740 | 2.800 | 2.690 | 2.770 | 405,693 | +0.00(+0.00%) |
Jan 11, 2010 | 2.800 | 2.830 | 2.700 | 2.770 | 475,134 | -0.05(-1.77%) |
Jan 08, 2010 | 2.750 | 2.840 | 2.730 | 2.820 | 274,619 | +0.07(+2.55%) |
Jan 07, 2010 | 2.680 | 2.760 | 2.650 | 2.750 | 495,849 | +0.07(+2.61%) |
Jan 06, 2010 | 2.790 | 2.860 | 2.670 | 2.680 | 408,246 | -0.12(-4.29%) |
Jan 05, 2010 | 2.890 | 2.910 | 2.780 | 2.800 | 287,674 | -0.10(-3.45%) |
Jan 04, 2010 | 2.910 | 2.930 | 2.810 | 2.900 | 275,376 | +0.03(+1.05%) |
Dec 31, 2009 | 2.860 | 2.870 | 2.870 | 2.870 | 439,200 | +0.02(+0.70%) |
Dec 30, 2009 | 2.900 | 2.920 | 2.790 | 2.850 | 462,883 | -0.06(-2.06%) |
Dec 29, 2009 | 2.940 | 2.940 | 2.850 | 2.910 | 159,686 | -0.01(-0.34%) |
Dec 28, 2009 | 2.880 | 3.000 | 2.831 | 2.920 | 796,267 | +0.05(+1.74%) |
Dec 24, 2009 | 2.840 | 2.920 | 2.790 | 2.870 | 177,615 | +0.05(+1.77%) |
Dec 23, 2009 | 2.770 | 2.850 | 2.740 | 2.820 | 294,107 | +0.07(+2.55%) |
Dec 22, 2009 | 2.630 | 2.800 | 2.630 | 2.750 | 429,308 | +0.12(+4.56%) |
Dec 21, 2009 | 2.570 | 2.680 | 2.510 | 2.630 | 449,918 | +0.07(+2.73%) |
Dec 18, 2009 | 2.450 | 2.580 | 2.430 | 2.560 | 1,110,755 | +0.14(+5.79%) |
Dec 17, 2009 | 2.380 | 2.440 | 2.360 | 2.420 | 229,402 | +0.03(+1.26%) |
Dec 16, 2009 | 2.420 | 2.430 | 2.370 | 2.390 | 164,155 | -0.01(-0.42%) |
Dec 15, 2009 | 2.400 | 2.490 | 2.400 | 2.400 | 300,731 | -0.01(-0.41%) |
Dec 14, 2009 | 2.420 | 2.430 | 2.393 | 2.410 | 154,384 | +0.02(+0.84%) |
Dec 11, 2009 | 2.410 | 2.410 | 2.350 | 2.390 | 81,289 | +0.00(+0.00%) |
Dec 10, 2009 | 2.490 | 2.500 | 2.360 | 2.390 | 184,508 | -0.09(-3.63%) |
Dec 09, 2009 | 2.440 | 2.500 | 2.350 | 2.480 | 264,772 | +0.05(+2.06%) |
Dec 08, 2009 | 2.410 | 2.550 | 2.320 | 2.430 | 1,011,358 | +0.00(+0.00%) |
Dec 07, 2009 | 2.400 | 2.480 | 2.380 | 2.430 | 356,763 | +0.02(+0.83%) |
Dec 04, 2009 | 2.380 | 2.410 | 2.310 | 2.410 | 242,176 | +0.06(+2.55%) |
Dec 03, 2009 | 2.330 | 2.400 | 2.310 | 2.350 | 352,411 | +0.03(+1.29%) |
Dec 02, 2009 | 2.290 | 2.350 | 2.220 | 2.320 | 519,803 | +0.04(+1.75%) |
Dec 01, 2009 | 2.210 | 2.310 | 2.170 | 2.280 | 459,717 | +0.10(+4.59%) |
Nov 30, 2009 | 2.180 | 2.190 | 2.100 | 2.180 | 485,764 | +0.05(+2.35%) |
Nov 27, 2009 | 2.110 | 2.220 | 2.110 | 2.130 | 234,630 | -0.09(-4.05%) |
Nov 25, 2009 | 2.330 | 2.330 | 2.200 | 2.220 | 401,614 | -0.08(-3.48%) |
Nov 24, 2009 | 2.300 | 2.320 | 2.260 | 2.300 | 427,127 | -0.01(-0.43%) |
Nov 23, 2009 | 2.280 | 2.380 | 2.280 | 2.310 | 479,446 | +0.07(+3.12%) |
Nov 20, 2009 | 2.200 | 2.290 | 2.200 | 2.240 | 523,885 | +0.01(+0.45%) |
Nov 19, 2009 | 2.300 | 2.310 | 2.210 | 2.230 | 570,475 | -0.10(-4.29%) |
Nov 18, 2009 | 2.290 | 2.370 | 2.240 | 2.330 | 359,673 | +0.03(+1.30%) |
Nov 17, 2009 | 2.280 | 2.340 | 2.150 | 2.300 | 345,767 | +0.01(+0.44%) |
Nov 16, 2009 | 2.310 | 2.380 | 2.280 | 2.290 | 403,384 | +0.00(+0.00%) |
Nov 13, 2009 | 2.150 | 2.445 | 2.090 | 2.290 | 785,542 | +0.20(+9.57%) |
Nov 12, 2009 | 2.060 | 2.190 | 2.060 | 2.090 | 1,011,869 | +0.05(+2.45%) |
Nov 11, 2009 | 2.070 | 2.070 | 2.040 | 2.040 | 521,781 | -0.01(-0.49%) |
Nov 10, 2009 | 2.060 | 2.090 | 2.040 | 2.050 | 235,734 | -0.03(-1.44%) |
Nov 09, 2009 | 2.120 | 2.120 | 2.070 | 2.080 | 403,370 | -0.02(-0.95%) |
Nov 06, 2009 | 2.150 | 2.150 | 2.090 | 2.100 | 188,002 | -0.09(-4.11%) |
Nov 05, 2009 | 2.110 | 2.200 | 2.080 | 2.190 | 511,874 | +0.11(+5.29%) |
Nov 04, 2009 | 2.110 | 2.150 | 2.050 | 2.080 | 435,719 | -0.02(-0.95%) |
Nov 03, 2009 | 2.000 | 2.100 | 1.970 | 2.100 | 429,615 | +0.08(+3.96%) |