Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.290 | 8.570 | 8.290 | 8.500 | 41,715 | +0.04(+0.47%) |
Nov 29, 2010 | 7.890 | 8.500 | 7.850 | 8.460 | 48,257 | +0.53(+6.68%) |
Nov 26, 2010 | 8.020 | 8.150 | 7.888 | 7.930 | 12,315 | -0.11(-1.37%) |
Nov 24, 2010 | 7.820 | 8.040 | 8.040 | 8.040 | 37,385 | +0.26(+3.34%) |
Nov 23, 2010 | 7.600 | 7.780 | 7.600 | 7.780 | 8,720 | +0.11(+1.43%) |
Nov 22, 2010 | 7.610 | 7.670 | 7.510 | 7.670 | 14,265 | +0.07(+0.92%) |
Nov 19, 2010 | 7.500 | 7.650 | 7.500 | 7.600 | 9,800 | +0.01(+0.13%) |
Nov 18, 2010 | 7.638 | 7.720 | 7.540 | 7.590 | 30,462 | +0.03(+0.40%) |
Nov 17, 2010 | 7.400 | 7.610 | 7.400 | 7.560 | 44,124 | +0.00(+0.00%) |
Nov 16, 2010 | 7.690 | 7.700 | 7.500 | 7.560 | 21,362 | -0.23(-2.95%) |
Nov 15, 2010 | 7.740 | 7.920 | 7.590 | 7.790 | 32,208 | +0.06(+0.78%) |
Nov 12, 2010 | 7.790 | 7.930 | 7.680 | 7.730 | 42,907 | -0.09(-1.15%) |
Nov 11, 2010 | 7.820 | 7.960 | 7.670 | 7.820 | 62,587 | -0.11(-1.39%) |
Nov 10, 2010 | 8.230 | 8.230 | 7.680 | 7.930 | 63,292 | -0.33(-4.00%) |
Nov 09, 2010 | 8.400 | 8.610 | 8.200 | 8.260 | 58,255 | -0.10(-1.20%) |
Nov 08, 2010 | 8.200 | 8.410 | 8.050 | 8.360 | 48,092 | +0.18(+2.20%) |
Nov 05, 2010 | 8.070 | 8.270 | 8.030 | 8.180 | 27,988 | +0.08(+0.99%) |
Nov 04, 2010 | 7.640 | 8.160 | 7.640 | 8.100 | 70,438 | +0.53(+7.00%) |
Nov 03, 2010 | 7.510 | 7.720 | 7.450 | 7.570 | 31,111 | +0.11(+1.47%) |
Nov 02, 2010 | 7.480 | 7.720 | 7.310 | 7.460 | 52,696 | +0.02(+0.27%) |
Nov 01, 2010 | 7.400 | 7.580 | 7.270 | 7.440 | 36,870 | +0.12(+1.64%) |
Oct 29, 2010 | 7.110 | 7.368 | 7.010 | 7.320 | 42,564 | +0.22(+3.10%) |
Oct 28, 2010 | 7.120 | 7.140 | 7.020 | 7.100 | 29,198 | +0.07(+1.00%) |
Oct 27, 2010 | 7.070 | 7.200 | 6.990 | 7.030 | 49,805 | -0.35(-4.74%) |
Oct 25, 2010 | 7.300 | 7.490 | 7.180 | 7.380 | 97,984 | +0.08(+1.10%) |
Oct 22, 2010 | 7.100 | 7.350 | 7.080 | 7.300 | 49,838 | +0.26(+3.69%) |
Oct 21, 2010 | 6.910 | 7.170 | 6.880 | 7.040 | 50,249 | +0.19(+2.77%) |
Oct 20, 2010 | 7.040 | 7.065 | 6.630 | 6.850 | 243,173 | -0.12(-1.65%) |
Oct 19, 2010 | 7.410 | 7.410 | 6.950 | 6.965 | 66,040 | -0.52(-6.89%) |
Oct 18, 2010 | 7.490 | 7.650 | 7.450 | 7.480 | 18,766 | -0.05(-0.66%) |
Oct 15, 2010 | 7.490 | 7.600 | 7.410 | 7.530 | 68,771 | +0.12(+1.62%) |
Oct 14, 2010 | 7.812 | 7.840 | 7.380 | 7.410 | 33,786 | -0.39(-5.00%) |
Oct 13, 2010 | 7.600 | 7.830 | 7.350 | 7.800 | 41,335 | +0.26(+3.45%) |
Oct 12, 2010 | 7.670 | 7.670 | 7.320 | 7.540 | 19,877 | -0.13(-1.69%) |
Oct 11, 2010 | 7.300 | 7.670 | 7.100 | 7.670 | 28,646 | +0.33(+4.50%) |
Oct 08, 2010 | 7.400 | 7.440 | 7.230 | 7.340 | 30,761 | -0.09(-1.21%) |
Oct 07, 2010 | 7.140 | 7.590 | 7.140 | 7.430 | 30,906 | +0.37(+5.24%) |
Oct 06, 2010 | 7.460 | 7.580 | 7.000 | 7.060 | 42,191 | -0.38(-5.11%) |
Oct 05, 2010 | 7.490 | 7.640 | 7.240 | 7.440 | 85,567 | +0.08(+1.09%) |
Oct 04, 2010 | 7.600 | 7.650 | 7.210 | 7.360 | 48,309 | -0.30(-3.92%) |
Oct 01, 2010 | 7.540 | 7.670 | 7.330 | 7.660 | 43,982 | +0.19(+2.57%) |
Sep 30, 2010 | 7.750 | 7.750 | 7.230 | 7.468 | 145,517 | -0.28(-3.64%) |
Sep 29, 2010 | 7.950 | 7.962 | 7.740 | 7.750 | 65,969 | -0.20(-2.52%) |
Sep 28, 2010 | 7.960 | 8.000 | 7.720 | 7.950 | 25,483 | +0.03(+0.38%) |
Sep 27, 2010 | 7.980 | 8.070 | 7.890 | 7.920 | 30,228 | -0.08(-1.00%) |
Sep 24, 2010 | 8.100 | 8.100 | 7.920 | 8.000 | 28,648 | -0.05(-0.62%) |
Sep 23, 2010 | 7.860 | 8.070 | 7.850 | 8.050 | 23,266 | +0.15(+1.90%) |
Sep 22, 2010 | 7.880 | 8.000 | 7.820 | 7.900 | 68,484 | -0.07(-0.88%) |
Sep 21, 2010 | 7.760 | 8.040 | 7.430 | 7.970 | 52,100 | +0.17(+2.18%) |
Sep 20, 2010 | 8.170 | 8.170 | 7.740 | 7.800 | 99,340 | -0.29(-3.58%) |
Sep 17, 2010 | 7.980 | 8.260 | 7.860 | 8.090 | 42,384 | +0.09(+1.12%) |
Sep 15, 2010 | 8.130 | 8.180 | 8.000 | 8.000 | 18,300 | -0.12(-1.48%) |
Sep 14, 2010 | 8.010 | 8.410 | 7.990 | 8.120 | 21,816 | +0.14(+1.75%) |
Sep 13, 2010 | 8.000 | 8.170 | 7.900 | 7.980 | 29,215 | +0.10(+1.27%) |
Sep 10, 2010 | 7.720 | 8.000 | 7.720 | 7.880 | 29,143 | +0.27(+3.55%) |
Sep 09, 2010 | 7.730 | 7.730 | 7.350 | 7.610 | 60,955 | -0.10(-1.30%) |
Sep 08, 2010 | 7.660 | 7.990 | 7.510 | 7.710 | 69,424 | +0.14(+1.85%) |
Sep 07, 2010 | 7.420 | 7.680 | 7.360 | 7.570 | 41,877 | +0.17(+2.30%) |
Sep 03, 2010 | 7.060 | 7.400 | 7.060 | 7.400 | 29,847 | +0.37(+5.26%) |
Sep 02, 2010 | 7.100 | 7.100 | 6.890 | 7.030 | 15,620 | -0.05(-0.71%) |
Sep 01, 2010 | 6.730 | 7.270 | 6.730 | 7.080 | 30,014 | +0.40(+5.99%) |
Aug 31, 2010 | 7.000 | 7.000 | 6.650 | 6.680 | 219,925 | -0.35(-4.98%) |
Aug 30, 2010 | 7.180 | 7.420 | 6.940 | 7.030 | 125,865 | -0.32(-4.35%) |
Aug 27, 2010 | 6.980 | 7.387 | 6.785 | 7.350 | 38,028 | +0.48(+6.99%) |
Aug 26, 2010 | 6.710 | 6.960 | 6.690 | 6.870 | 32,244 | +0.16(+2.38%) |
Aug 25, 2010 | 6.930 | 7.000 | 6.620 | 6.710 | 227,683 | -0.31(-4.42%) |
Aug 24, 2010 | 7.050 | 7.200 | 6.920 | 7.020 | 52,945 | -0.10(-1.40%) |
Aug 23, 2010 | 7.220 | 7.460 | 6.940 | 7.120 | 130,382 | -0.10(-1.39%) |
Aug 20, 2010 | 7.320 | 7.420 | 6.930 | 7.220 | 458,611 | -0.16(-2.17%) |
Aug 19, 2010 | 7.960 | 8.069 | 7.200 | 7.380 | 282,238 | -0.77(-9.45%) |
Aug 18, 2010 | 8.300 | 8.360 | 8.070 | 8.150 | 75,363 | -0.24(-2.86%) |
Aug 17, 2010 | 8.120 | 8.420 | 8.100 | 8.390 | 31,071 | +0.39(+4.88%) |
Aug 16, 2010 | 7.850 | 8.210 | 7.720 | 8.000 | 149,598 | +0.00(+0.00%) |
Aug 13, 2010 | 7.940 | 8.250 | 7.900 | 8.000 | 101,859 | +0.06(+0.76%) |
Aug 12, 2010 | 7.560 | 7.990 | 7.410 | 7.940 | 64,190 | +0.30(+3.93%) |
Aug 11, 2010 | 7.930 | 7.930 | 7.330 | 7.640 | 135,588 | -0.49(-6.03%) |
Aug 10, 2010 | 8.430 | 8.440 | 8.100 | 8.130 | 56,665 | -0.40(-4.69%) |
Aug 09, 2010 | 9.290 | 9.350 | 8.250 | 8.530 | 157,164 | -0.63(-6.88%) |
Aug 06, 2010 | 9.300 | 9.540 | 9.030 | 9.160 | 43,051 | -0.17(-1.82%) |
Aug 05, 2010 | 9.470 | 9.470 | 9.091 | 9.330 | 34,275 | -0.21(-2.20%) |
Aug 04, 2010 | 9.210 | 9.580 | 9.170 | 9.540 | 93,486 | +0.56(+6.24%) |
Aug 03, 2010 | 9.600 | 9.750 | 8.920 | 8.980 | 201,265 | -0.52(-5.47%) |
Aug 02, 2010 | 9.450 | 9.895 | 9.120 | 9.500 | 133,731 | +0.11(+1.17%) |
Jul 30, 2010 | 9.680 | 9.790 | 9.350 | 9.390 | 86,299 | -0.19(-1.98%) |
Jul 29, 2010 | 9.720 | 9.890 | 9.480 | 9.580 | 158,275 | +0.10(+1.05%) |
Jul 28, 2010 | 9.220 | 9.830 | 9.220 | 9.480 | 104,310 | +0.32(+3.49%) |
Jul 27, 2010 | 9.270 | 9.430 | 9.100 | 9.160 | 140,108 | +0.16(+1.78%) |
Jul 26, 2010 | 8.460 | 9.100 | 8.450 | 9.000 | 243,839 | +0.60(+7.14%) |
Jul 23, 2010 | 8.490 | 8.590 | 8.350 | 8.400 | 30,068 | +0.05(+0.60%) |
Jul 22, 2010 | 8.800 | 8.800 | 8.110 | 8.350 | 61,275 | +0.07(+0.85%) |
Jul 21, 2010 | 8.500 | 8.500 | 8.040 | 8.280 | 63,581 | -0.25(-2.93%) |
Jul 20, 2010 | 8.360 | 8.530 | 8.040 | 8.530 | 23,759 | +0.00(+0.00%) |
Jul 19, 2010 | 8.530 | 8.620 | 8.460 | 8.530 | 41,764 | +0.03(+0.35%) |
Jul 16, 2010 | 8.750 | 8.840 | 8.400 | 8.500 | 304,775 | -0.30(-3.41%) |
Jul 15, 2010 | 8.780 | 8.800 | 8.740 | 8.800 | 35,631 | +0.02(+0.23%) |
Jul 14, 2010 | 8.750 | 8.800 | 8.750 | 8.780 | 21,590 | +0.03(+0.34%) |
Jul 13, 2010 | 8.780 | 8.780 | 8.640 | 8.750 | 66,750 | +0.03(+0.34%) |
Jul 12, 2010 | 8.600 | 8.780 | 8.570 | 8.720 | 127,876 | +0.16(+1.87%) |
Jul 09, 2010 | 8.100 | 8.600 | 8.100 | 8.560 | 404,120 | +0.51(+6.27%) |
Jul 08, 2010 | 8.000 | 8.120 | 7.770 | 8.055 | 41,475 | +0.17(+2.09%) |
Jul 07, 2010 | 7.650 | 7.989 | 7.550 | 7.890 | 37,747 | +0.26(+3.41%) |
Jul 06, 2010 | 7.800 | 7.880 | 7.420 | 7.630 | 62,022 | -0.13(-1.68%) |
Jul 02, 2010 | 7.570 | 7.840 | 7.400 | 7.760 | 95,678 | +0.48(+6.59%) |
Jul 01, 2010 | 7.250 | 7.500 | 7.140 | 7.280 | 147,123 | +0.52(+7.69%) |
Jun 30, 2010 | 7.000 | 7.040 | 6.750 | 6.760 | 14,496 | -0.24(-3.43%) |
Jun 29, 2010 | 7.130 | 7.330 | 6.850 | 7.000 | 13,360 | -0.33(-4.50%) |
Jun 25, 2010 | 7.500 | 7.500 | 7.100 | 7.330 | 43,433 | -0.12(-1.61%) |
Jun 24, 2010 | 7.210 | 7.450 | 7.210 | 7.450 | 36,389 | +0.15(+2.05%) |
Jun 23, 2010 | 7.380 | 7.380 | 7.150 | 7.300 | 40,999 | -0.02(-0.27%) |
Jun 22, 2010 | 7.250 | 7.440 | 7.210 | 7.320 | 13,500 | +0.07(+0.97%) |
Jun 21, 2010 | 7.400 | 7.450 | 7.220 | 7.250 | 17,796 | -0.07(-0.96%) |
Jun 18, 2010 | 7.320 | 7.340 | 7.020 | 7.320 | 29,392 | +0.07(+0.97%) |
Jun 17, 2010 | 7.090 | 7.320 | 7.030 | 7.250 | 43,000 | +0.22(+3.13%) |
Jun 16, 2010 | 7.010 | 7.070 | 6.920 | 7.030 | 17,588 | +0.03(+0.43%) |
Jun 15, 2010 | 7.000 | 7.030 | 6.680 | 7.000 | 33,970 | +0.08(+1.16%) |
Jun 14, 2010 | 6.840 | 7.030 | 6.840 | 6.920 | 14,409 | +0.21(+3.13%) |
Jun 11, 2010 | 6.720 | 6.790 | 6.650 | 6.710 | 36,665 | -0.11(-1.61%) |
Jun 10, 2010 | 6.490 | 6.830 | 6.490 | 6.820 | 19,273 | +0.52(+8.25%) |
Jun 09, 2010 | 6.780 | 6.840 | 6.220 | 6.300 | 23,049 | -0.43(-6.39%) |
Jun 08, 2010 | 7.110 | 7.110 | 6.460 | 6.730 | 33,598 | -0.18(-2.60%) |
Jun 07, 2010 | 6.990 | 7.100 | 6.900 | 6.910 | 22,714 | -0.09(-1.29%) |
Jun 04, 2010 | 7.000 | 7.260 | 6.900 | 7.000 | 79,775 | +0.02(+0.29%) |
Jun 03, 2010 | 6.980 | 7.005 | 6.860 | 6.980 | 3,900 | +0.21(+3.10%) |
Jun 02, 2010 | 6.850 | 6.950 | 6.540 | 6.770 | 34,692 | +0.02(+0.30%) |
Jun 01, 2010 | 6.750 | 6.950 | 6.750 | 6.750 | 6,392 | -0.13(-1.89%) |
May 28, 2010 | 6.920 | 7.020 | 6.870 | 6.880 | 29,812 | -0.04(-0.58%) |
May 27, 2010 | 6.880 | 6.920 | 6.740 | 6.920 | 57,692 | +0.24(+3.59%) |
May 26, 2010 | 7.010 | 7.010 | 6.483 | 6.680 | 33,849 | -0.07(-1.04%) |
May 25, 2010 | 6.500 | 6.790 | 6.445 | 6.750 | 19,716 | -0.03(-0.44%) |
May 24, 2010 | 6.780 | 7.060 | 6.700 | 6.780 | 15,051 | -0.11(-1.60%) |
May 21, 2010 | 6.750 | 7.150 | 6.660 | 6.890 | 51,321 | -0.11(-1.57%) |
May 20, 2010 | 7.140 | 7.500 | 6.920 | 7.000 | 67,413 | -0.65(-8.50%) |
May 19, 2010 | 7.500 | 7.750 | 7.340 | 7.650 | 27,548 | +0.21(+2.82%) |
May 18, 2010 | 7.990 | 7.990 | 7.390 | 7.440 | 23,978 | -0.28(-3.63%) |
May 17, 2010 | 7.950 | 7.950 | 7.680 | 7.720 | 16,781 | -0.03(-0.39%) |
May 14, 2010 | 7.770 | 8.000 | 7.490 | 7.750 | 30,883 | -0.07(-0.90%) |
May 13, 2010 | 7.500 | 7.950 | 7.500 | 7.820 | 31,261 | -0.05(-0.64%) |
May 12, 2010 | 8.190 | 8.190 | 7.720 | 7.870 | 865,421 | +0.37(+4.93%) |
May 11, 2010 | 7.560 | 7.590 | 7.250 | 7.500 | 24,430 | -0.01(-0.13%) |
May 10, 2010 | 7.510 | 7.700 | 7.250 | 7.510 | 25,396 | +0.07(+0.94%) |
May 07, 2010 | 7.925 | 7.925 | 7.050 | 7.440 | 18,293 | +0.17(+2.34%) |
May 06, 2010 | 7.490 | 7.690 | 7.180 | 7.270 | 25,098 | -0.30(-3.96%) |
May 05, 2010 | 7.480 | 7.850 | 7.290 | 7.570 | 18,168 | +0.17(+2.30%) |
May 04, 2010 | 7.570 | 7.710 | 7.100 | 7.400 | 51,517 | -0.17(-2.25%) |
May 03, 2010 | 7.510 | 7.700 | 7.420 | 7.570 | 34,682 | +0.17(+2.30%) |
Apr 30, 2010 | 7.410 | 8.140 | 7.200 | 7.400 | 77,343 | +0.22(+3.06%) |
Apr 29, 2010 | 7.000 | 7.180 | 6.960 | 7.180 | 367,897 | +0.12(+1.70%) |
Apr 28, 2010 | 6.840 | 7.060 | 6.840 | 7.060 | 15,800 | +0.34(+5.06%) |
Apr 27, 2010 | 7.070 | 7.070 | 6.560 | 6.720 | 17,805 | -0.22(-3.17%) |
Apr 26, 2010 | 6.990 | 7.060 | 6.920 | 6.940 | 9,870 | -0.03(-0.43%) |
Apr 23, 2010 | 6.910 | 7.000 | 6.800 | 6.970 | 9,369 | +0.05(+0.72%) |
Apr 22, 2010 | 6.810 | 6.960 | 6.490 | 6.920 | 15,650 | +0.03(+0.44%) |
Apr 21, 2010 | 6.540 | 6.910 | 6.380 | 6.890 | 49,346 | +0.41(+6.33%) |
Apr 20, 2010 | 6.729 | 6.930 | 6.390 | 6.480 | 25,700 | -0.26(-3.86%) |
Apr 19, 2010 | 6.980 | 6.990 | 6.690 | 6.740 | 15,963 | -0.35(-4.94%) |
Apr 16, 2010 | 6.970 | 7.130 | 6.960 | 7.090 | 19,578 | +0.02(+0.28%) |
Apr 15, 2010 | 6.990 | 7.130 | 6.990 | 7.070 | 66,900 | +0.00(+0.00%) |
Apr 14, 2010 | 7.180 | 7.190 | 7.000 | 7.070 | 15,849 | +0.14(+2.02%) |
Apr 13, 2010 | 7.060 | 7.130 | 6.910 | 6.930 | 7,837 | -0.26(-3.62%) |
Apr 12, 2010 | 6.850 | 7.190 | 6.850 | 7.190 | 23,109 | +0.28(+4.05%) |
Apr 09, 2010 | 6.750 | 6.950 | 6.700 | 6.910 | 30,752 | +0.13(+1.92%) |
Apr 08, 2010 | 6.370 | 6.960 | 6.370 | 6.780 | 45,111 | +0.28(+4.31%) |
Apr 07, 2010 | 6.220 | 6.550 | 6.190 | 6.500 | 90,176 | +0.20(+3.17%) |
Apr 06, 2010 | 6.255 | 6.340 | 6.150 | 6.300 | 17,027 | -0.04(-0.63%) |
Apr 05, 2010 | 6.280 | 6.350 | 6.250 | 6.340 | 4,138 | +0.15(+2.42%) |
Apr 01, 2010 | 6.130 | 6.190 | 6.190 | 6.190 | 13,400 | +0.16(+2.65%) |
Mar 31, 2010 | 6.160 | 6.450 | 6.010 | 6.030 | 69,943 | -0.12(-1.95%) |
Mar 30, 2010 | 6.050 | 6.150 | 6.020 | 6.150 | 12,753 | +0.12(+1.99%) |
Mar 29, 2010 | 5.935 | 6.150 | 5.860 | 6.030 | 12,791 | +0.03(+0.50%) |
Mar 26, 2010 | 5.970 | 6.000 | 5.750 | 6.000 | 9,806 | +0.03(+0.50%) |
Mar 25, 2010 | 5.740 | 5.970 | 5.554 | 5.970 | 6,399 | +0.24(+4.19%) |
Mar 24, 2010 | 5.560 | 5.870 | 5.351 | 5.730 | 6,718 | +0.11(+1.96%) |
Mar 23, 2010 | 5.560 | 5.850 | 5.451 | 5.620 | 13,851 | -0.02(-0.35%) |
Mar 22, 2010 | 5.410 | 5.740 | 5.410 | 5.640 | 12,124 | +0.16(+2.92%) |
Mar 19, 2010 | 6.050 | 6.170 | 5.470 | 5.480 | 111,965 | -0.54(-8.97%) |
Mar 18, 2010 | 5.890 | 6.020 | 5.750 | 6.020 | 86,494 | +0.16(+2.73%) |
Mar 17, 2010 | 5.780 | 5.870 | 5.510 | 5.860 | 13,991 | +0.16(+2.81%) |
Mar 16, 2010 | 5.620 | 5.820 | 5.570 | 5.700 | 65,519 | +0.07(+1.24%) |
Mar 15, 2010 | 5.330 | 5.650 | 4.760 | 5.630 | 62,158 | +0.45(+8.69%) |
Mar 12, 2010 | 5.220 | 5.730 | 4.890 | 5.180 | 10,980 | -0.01(-0.19%) |
Mar 11, 2010 | 5.140 | 5.370 | 5.110 | 5.190 | 9,766 | -0.09(-1.71%) |
Mar 10, 2010 | 5.380 | 5.720 | 5.145 | 5.280 | 75,810 | -0.02(-0.38%) |
Mar 09, 2010 | 4.850 | 5.390 | 4.850 | 5.300 | 60,780 | +0.45(+9.28%) |
Mar 08, 2010 | 4.830 | 5.100 | 4.810 | 4.850 | 91,858 | -0.39(-7.44%) |
Mar 05, 2010 | 4.970 | 5.290 | 4.860 | 5.240 | 29,092 | +0.25(+5.06%) |
Mar 04, 2010 | 4.690 | 5.030 | 4.610 | 4.988 | 26,555 | +0.33(+7.03%) |
Mar 03, 2010 | 4.810 | 4.810 | 4.630 | 4.660 | 4,992 | -0.22(-4.51%) |
Mar 02, 2010 | 4.710 | 4.880 | 4.580 | 4.880 | 13,227 | +0.24(+5.17%) |
Mar 01, 2010 | 4.510 | 4.650 | 4.220 | 4.640 | 28,416 | +0.05(+1.09%) |
Feb 26, 2010 | 4.470 | 4.750 | 4.470 | 4.590 | 78,572 | +0.11(+2.46%) |
Feb 25, 2010 | 4.180 | 4.490 | 4.180 | 4.480 | 38,747 | +0.24(+5.66%) |
Feb 24, 2010 | 4.050 | 4.240 | 4.050 | 4.240 | 7,316 | +0.11(+2.66%) |
Feb 23, 2010 | 4.150 | 4.150 | 3.894 | 4.130 | 8,720 | +0.00(+0.00%) |
Feb 22, 2010 | 4.115 | 4.210 | 3.905 | 4.130 | 5,718 | +0.17(+4.29%) |
Feb 19, 2010 | 3.760 | 4.020 | 3.760 | 3.960 | 1,615 | +0.12(+3.13%) |
Feb 18, 2010 | 3.880 | 3.930 | 3.750 | 3.840 | 8,303 | -0.14(-3.52%) |
Feb 17, 2010 | 4.019 | 4.090 | 3.760 | 3.980 | 22,235 | -0.03(-0.75%) |
Feb 16, 2010 | 4.020 | 4.040 | 3.980 | 4.010 | 533 | -0.08(-1.96%) |
Feb 12, 2010 | 4.180 | 4.090 | 4.090 | 4.090 | 3,200 | -0.09(-2.15%) |
Feb 11, 2010 | 3.880 | 4.180 | 3.880 | 4.180 | 46,901 | +0.30(+7.73%) |
Feb 10, 2010 | 3.680 | 3.880 | 3.670 | 3.880 | 20,188 | +0.25(+6.89%) |
Feb 09, 2010 | 3.320 | 3.660 | 3.200 | 3.630 | 31,777 | +0.46(+14.51%) |
Feb 08, 2010 | 3.220 | 3.320 | 3.170 | 3.170 | 14,280 | +0.00(+0.00%) |
Feb 05, 2010 | 3.390 | 3.390 | 3.020 | 3.170 | 39,434 | -0.13(-3.94%) |
Feb 04, 2010 | 3.886 | 3.886 | 3.160 | 3.300 | 46,366 | -0.37(-10.08%) |
Feb 03, 2010 | 3.780 | 3.830 | 3.660 | 3.670 | 7,562 | -0.20(-5.17%) |
Feb 02, 2010 | 3.920 | 4.019 | 3.740 | 3.870 | 6,033 | -0.13(-3.25%) |
Feb 01, 2010 | 3.600 | 4.080 | 3.580 | 4.000 | 23,974 | +0.40(+11.11%) |
Jan 29, 2010 | 3.920 | 3.920 | 3.600 | 3.600 | 13,520 | -0.24(-6.25%) |
Jan 28, 2010 | 3.810 | 3.940 | 3.610 | 3.840 | 11,804 | +0.16(+4.35%) |
Jan 27, 2010 | 3.930 | 3.940 | 3.640 | 3.680 | 54,875 | -0.17(-4.42%) |
Jan 26, 2010 | 3.820 | 3.960 | 3.800 | 3.850 | 40,231 | -0.10(-2.53%) |
Jan 25, 2010 | 3.800 | 3.950 | 3.800 | 3.950 | 11,858 | +0.15(+3.95%) |
Jan 22, 2010 | 3.820 | 3.910 | 3.800 | 3.800 | 19,650 | -0.02(-0.52%) |
Jan 21, 2010 | 3.940 | 3.940 | 3.810 | 3.820 | 700 | -0.14(-3.47%) |
Jan 20, 2010 | 3.820 | 3.980 | 3.820 | 3.958 | 2,300 | -0.00(-0.06%) |
Jan 19, 2010 | 4.040 | 4.040 | 3.880 | 3.960 | 16,633 | +0.10(+2.59%) |
Jan 15, 2010 | 3.910 | 3.860 | 3.860 | 3.860 | 300 | -0.06(-1.53%) |
Jan 14, 2010 | 3.850 | 3.950 | 3.800 | 3.920 | 449,044 | +0.04(+1.03%) |
Jan 13, 2010 | 3.930 | 4.160 | 3.800 | 3.880 | 66,644 | -0.18(-4.43%) |
Jan 12, 2010 | 3.980 | 4.130 | 3.980 | 4.060 | 8,085 | +0.10(+2.53%) |
Jan 11, 2010 | 3.780 | 3.960 | 3.780 | 3.960 | 4,391 | +0.10(+2.59%) |
Jan 08, 2010 | 3.910 | 3.950 | 3.830 | 3.860 | 14,105 | -0.14(-3.50%) |
Jan 07, 2010 | 4.050 | 4.050 | 4.000 | 4.000 | 5,760 | -0.12(-2.91%) |
Jan 06, 2010 | 4.120 | 4.210 | 4.070 | 4.120 | 23,600 | -0.08(-1.82%) |
Jan 05, 2010 | 4.660 | 4.680 | 4.120 | 4.197 | 26,064 | -0.55(-11.65%) |
Jan 04, 2010 | 4.190 | 4.750 | 4.054 | 4.750 | 19,047 | +0.54(+12.83%) |
Dec 31, 2009 | 3.970 | 4.210 | 4.210 | 4.210 | 32,400 | +0.32(+8.23%) |
Dec 30, 2009 | 3.880 | 4.000 | 3.700 | 3.890 | 6,200 | -0.14(-3.47%) |
Dec 29, 2009 | 3.880 | 4.150 | 3.880 | 4.030 | 7,561 | +0.05(+1.26%) |
Dec 28, 2009 | 3.750 | 3.980 | 3.720 | 3.980 | 17,166 | +0.24(+6.42%) |
Dec 24, 2009 | 3.580 | 3.740 | 3.580 | 3.740 | 2,017 | -0.01(-0.27%) |
Dec 23, 2009 | 3.720 | 3.910 | 3.530 | 3.750 | 17,910 | +0.07(+1.90%) |
Dec 22, 2009 | 3.720 | 3.750 | 3.120 | 3.680 | 85,529 | -0.24(-6.12%) |
Dec 21, 2009 | 3.920 | 3.990 | 3.870 | 3.920 | 25,559 | -0.04(-1.01%) |
Dec 18, 2009 | 3.800 | 3.960 | 3.800 | 3.960 | 42,375 | +0.16(+4.21%) |
Dec 17, 2009 | 4.100 | 4.100 | 3.730 | 3.800 | 62,219 | -0.30(-7.32%) |
Dec 16, 2009 | 4.100 | 4.180 | 4.050 | 4.100 | 44,105 | -0.12(-2.84%) |
Dec 15, 2009 | 4.120 | 4.290 | 4.060 | 4.220 | 23,590 | +0.15(+3.69%) |
Dec 14, 2009 | 4.110 | 4.200 | 4.070 | 4.070 | 9,757 | -0.12(-2.86%) |
Dec 11, 2009 | 4.270 | 4.595 | 4.070 | 4.190 | 7,995 | -0.01(-0.12%) |
Dec 10, 2009 | 4.540 | 4.540 | 4.060 | 4.195 | 55,388 | -0.21(-4.66%) |
Dec 09, 2009 | 4.630 | 4.760 | 4.300 | 4.400 | 55,327 | -0.32(-6.78%) |
Dec 08, 2009 | 4.720 | 4.800 | 4.580 | 4.720 | 34,468 | +0.07(+1.51%) |
Dec 07, 2009 | 4.340 | 4.890 | 4.250 | 4.650 | 55,137 | +0.25(+5.68%) |
Dec 04, 2009 | 4.600 | 4.600 | 4.250 | 4.400 | 70,240 | -0.21(-4.56%) |
Dec 03, 2009 | 4.610 | 4.650 | 4.550 | 4.610 | 1,573 | -0.01(-0.22%) |
Dec 02, 2009 | 4.740 | 4.740 | 4.380 | 4.620 | 56,926 | +0.17(+3.82%) |