Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.440 | 7.510 | 7.290 | 7.380 | 518,722 | -0.18(-2.38%) |
Nov 29, 2010 | 7.510 | 7.640 | 7.410 | 7.560 | 219,560 | -0.03(-0.40%) |
Nov 26, 2010 | 7.610 | 7.690 | 7.580 | 7.590 | 72,298 | -0.11(-1.43%) |
Nov 24, 2010 | 7.470 | 7.700 | 7.700 | 7.700 | 379,069 | +0.29(+3.91%) |
Nov 23, 2010 | 7.440 | 7.530 | 7.310 | 7.410 | 305,616 | -0.10(-1.33%) |
Nov 22, 2010 | 7.500 | 7.580 | 7.420 | 7.510 | 268,423 | -0.03(-0.40%) |
Nov 19, 2010 | 7.560 | 7.560 | 7.390 | 7.540 | 379,407 | -0.04(-0.53%) |
Nov 18, 2010 | 7.550 | 7.640 | 7.510 | 7.580 | 494,290 | +0.06(+0.80%) |
Nov 17, 2010 | 7.410 | 7.660 | 7.260 | 7.520 | 357,494 | +0.12(+1.62%) |
Nov 16, 2010 | 7.380 | 7.430 | 7.220 | 7.400 | 529,657 | -0.03(-0.40%) |
Nov 15, 2010 | 7.450 | 7.490 | 7.220 | 7.430 | 354,245 | +0.02(+0.27%) |
Nov 12, 2010 | 7.370 | 7.480 | 7.340 | 7.410 | 369,101 | -0.09(-1.20%) |
Nov 11, 2010 | 7.390 | 7.600 | 7.360 | 7.500 | 332,754 | +0.01(+0.13%) |
Nov 10, 2010 | 7.380 | 7.530 | 7.300 | 7.490 | 407,211 | +0.10(+1.35%) |
Nov 09, 2010 | 7.510 | 7.510 | 7.290 | 7.390 | 483,025 | -0.07(-0.94%) |
Nov 08, 2010 | 7.520 | 7.590 | 7.370 | 7.460 | 708,934 | -0.06(-0.80%) |
Nov 05, 2010 | 7.290 | 7.570 | 7.200 | 7.520 | 598,964 | +0.23(+3.16%) |
Nov 04, 2010 | 7.250 | 7.300 | 7.180 | 7.290 | 692,138 | +0.10(+1.39%) |
Nov 03, 2010 | 7.250 | 7.280 | 7.030 | 7.190 | 263,626 | -0.06(-0.83%) |
Nov 02, 2010 | 7.170 | 7.260 | 7.080 | 7.250 | 1,122,771 | +0.17(+2.40%) |
Nov 01, 2010 | 6.800 | 7.210 | 6.740 | 7.080 | 1,103,790 | +0.36(+5.36%) |
Oct 29, 2010 | 6.730 | 6.850 | 6.710 | 6.720 | 224,607 | -0.07(-1.03%) |
Oct 28, 2010 | 6.860 | 6.860 | 6.670 | 6.790 | 280,306 | -0.02(-0.29%) |
Oct 27, 2010 | 6.720 | 6.820 | 6.610 | 6.810 | 260,908 | +0.05(+0.74%) |
Oct 25, 2010 | 6.890 | 6.890 | 6.740 | 6.760 | 182,048 | -0.05(-0.73%) |
Oct 22, 2010 | 6.820 | 6.860 | 6.710 | 6.810 | 339,527 | +0.01(+0.15%) |
Oct 21, 2010 | 6.860 | 6.950 | 6.670 | 6.800 | 371,323 | +0.02(+0.29%) |
Oct 20, 2010 | 6.730 | 6.890 | 6.630 | 6.780 | 465,374 | +0.25(+3.83%) |
Oct 19, 2010 | 6.695 | 6.780 | 6.460 | 6.530 | 699,562 | -0.30(-4.39%) |
Oct 18, 2010 | 6.840 | 6.855 | 6.740 | 6.830 | 266,637 | +0.03(+0.44%) |
Oct 15, 2010 | 6.820 | 6.840 | 6.640 | 6.800 | 485,181 | +0.00(+0.00%) |
Oct 14, 2010 | 6.790 | 6.840 | 6.730 | 6.800 | 313,019 | +0.03(+0.44%) |
Oct 13, 2010 | 6.700 | 6.950 | 6.674 | 6.770 | 883,939 | +0.12(+1.88%) |
Oct 12, 2010 | 6.260 | 6.660 | 6.150 | 6.645 | 723,822 | +0.38(+6.15%) |
Oct 11, 2010 | 6.230 | 6.280 | 6.200 | 6.260 | 663,415 | +0.05(+0.81%) |
Oct 08, 2010 | 6.200 | 6.230 | 6.130 | 6.210 | 1,329,807 | +0.02(+0.32%) |
Oct 07, 2010 | 6.390 | 6.400 | 6.190 | 6.190 | 699,209 | -0.17(-2.67%) |
Oct 06, 2010 | 6.370 | 6.420 | 6.320 | 6.360 | 243,858 | -0.05(-0.78%) |
Oct 05, 2010 | 6.220 | 6.440 | 6.050 | 6.410 | 616,379 | +0.31(+5.08%) |
Oct 04, 2010 | 6.170 | 6.240 | 5.990 | 6.100 | 401,000 | -0.08(-1.29%) |
Oct 01, 2010 | 6.180 | 6.300 | 6.000 | 6.180 | 280,945 | +0.09(+1.48%) |
Sep 30, 2010 | 6.390 | 6.500 | 6.080 | 6.090 | 625,640 | -0.26(-4.09%) |
Sep 29, 2010 | 6.090 | 6.400 | 6.020 | 6.350 | 1,084,746 | +0.22(+3.59%) |
Sep 28, 2010 | 5.960 | 6.160 | 5.710 | 6.130 | 681,901 | +0.17(+2.85%) |
Sep 27, 2010 | 6.010 | 6.010 | 5.875 | 5.960 | 376,987 | -0.05(-0.83%) |
Sep 24, 2010 | 5.630 | 6.020 | 5.610 | 6.010 | 708,862 | +0.43(+7.71%) |
Sep 23, 2010 | 5.370 | 5.700 | 5.360 | 5.580 | 420,831 | +0.17(+3.14%) |
Sep 22, 2010 | 5.370 | 5.450 | 5.330 | 5.410 | 442,342 | +0.00(+0.00%) |
Sep 21, 2010 | 5.500 | 5.540 | 5.360 | 5.410 | 586,012 | -0.14(-2.52%) |
Sep 20, 2010 | 5.450 | 5.670 | 5.400 | 5.550 | 911,022 | +0.13(+2.40%) |
Sep 17, 2010 | 5.350 | 5.480 | 5.200 | 5.420 | 749,714 | +0.12(+2.26%) |
Sep 15, 2010 | 5.120 | 5.350 | 5.000 | 5.300 | 556,529 | +0.16(+3.11%) |
Sep 14, 2010 | 4.930 | 5.255 | 4.930 | 5.140 | 451,201 | +0.18(+3.61%) |
Sep 13, 2010 | 4.920 | 5.040 | 4.857 | 4.961 | 369,844 | +0.11(+2.29%) |
Sep 10, 2010 | 4.900 | 4.939 | 4.800 | 4.850 | 192,234 | -0.02(-0.41%) |
Sep 09, 2010 | 4.940 | 4.940 | 4.790 | 4.870 | 153,384 | +0.03(+0.62%) |
Sep 08, 2010 | 4.790 | 4.920 | 4.770 | 4.840 | 168,342 | +0.09(+1.89%) |
Sep 07, 2010 | 4.930 | 5.000 | 4.750 | 4.750 | 237,211 | -0.23(-4.62%) |
Sep 03, 2010 | 4.960 | 5.010 | 4.830 | 4.980 | 254,800 | +0.07(+1.43%) |
Sep 02, 2010 | 4.900 | 4.931 | 4.710 | 4.910 | 260,544 | +0.02(+0.41%) |
Sep 01, 2010 | 4.730 | 4.900 | 4.630 | 4.890 | 395,888 | +0.29(+6.30%) |
Aug 31, 2010 | 4.560 | 4.710 | 4.530 | 4.600 | 358,288 | +0.05(+1.10%) |
Aug 30, 2010 | 4.650 | 4.820 | 4.510 | 4.550 | 378,048 | -0.09(-2.05%) |
Aug 27, 2010 | 4.630 | 4.650 | 4.490 | 4.645 | 305,935 | +0.11(+2.54%) |
Aug 26, 2010 | 4.720 | 4.770 | 4.520 | 4.530 | 446,165 | -0.16(-3.41%) |
Aug 25, 2010 | 4.490 | 4.700 | 4.480 | 4.690 | 371,698 | +0.19(+4.22%) |
Aug 24, 2010 | 4.600 | 4.740 | 4.500 | 4.500 | 388,783 | -0.21(-4.36%) |
Aug 23, 2010 | 4.780 | 4.850 | 4.640 | 4.705 | 287,312 | -0.00(-0.11%) |
Aug 20, 2010 | 4.800 | 4.820 | 4.600 | 4.710 | 377,201 | -0.11(-2.28%) |
Aug 19, 2010 | 5.050 | 5.110 | 4.820 | 4.820 | 312,424 | -0.29(-5.68%) |
Aug 18, 2010 | 5.120 | 5.210 | 5.003 | 5.110 | 185,516 | -0.03(-0.58%) |
Aug 17, 2010 | 5.040 | 5.240 | 4.970 | 5.140 | 340,617 | +0.21(+4.26%) |
Aug 16, 2010 | 4.710 | 4.940 | 4.700 | 4.930 | 273,395 | +0.18(+3.79%) |
Aug 13, 2010 | 4.810 | 4.960 | 4.710 | 4.750 | 430,663 | -0.10(-2.06%) |
Aug 12, 2010 | 4.860 | 4.990 | 4.810 | 4.850 | 429,082 | -0.11(-2.22%) |
Aug 11, 2010 | 5.020 | 5.170 | 4.960 | 4.960 | 468,097 | -0.24(-4.62%) |
Aug 10, 2010 | 5.220 | 5.300 | 5.050 | 5.200 | 273,169 | -0.13(-2.44%) |
Aug 09, 2010 | 5.200 | 5.380 | 5.070 | 5.330 | 368,463 | +0.20(+3.90%) |
Aug 06, 2010 | 5.110 | 5.240 | 5.010 | 5.130 | 239,584 | -0.14(-2.66%) |
Aug 05, 2010 | 5.250 | 5.350 | 5.140 | 5.270 | 324,296 | -0.10(-1.86%) |
Aug 04, 2010 | 5.280 | 5.490 | 5.270 | 5.370 | 258,100 | +0.12(+2.29%) |
Aug 03, 2010 | 5.260 | 5.420 | 5.200 | 5.250 | 688,333 | -0.06(-1.13%) |
Aug 02, 2010 | 5.440 | 5.480 | 5.100 | 5.310 | 446,131 | +0.00(+0.00%) |
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%) |