Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.560 | 3.595 | 3.367 | 3.560 | 29,765 | +0.07(+2.01%) |
Jul 29, 2010 | 3.548 | 3.578 | 3.402 | 3.490 | 21,391 | -0.04(-1.16%) |
Jul 28, 2010 | 3.531 | 4.004 | 3.507 | 3.531 | 602 | -0.02(-0.49%) |
Jul 27, 2010 | 3.543 | 3.642 | 3.461 | 3.548 | 43,551 | +0.01(+0.33%) |
Jul 26, 2010 | 3.396 | 3.543 | 3.391 | 3.537 | 79,018 | +0.18(+5.22%) |
Jul 23, 2010 | 3.250 | 3.379 | 3.195 | 3.361 | 43,257 | +0.08(+2.31%) |
Jul 22, 2010 | 3.127 | 3.291 | 3.028 | 3.285 | 53,497 | +0.22(+7.05%) |
Jul 21, 2010 | 3.262 | 3.355 | 3.057 | 3.069 | 91,289 | -0.13(-4.20%) |
Jul 20, 2010 | 3.075 | 3.215 | 3.034 | 3.203 | 53,392 | +0.05(+1.67%) |
Jul 19, 2010 | 3.221 | 3.221 | 3.104 | 3.151 | 55,255 | -0.06(-1.82%) |
Jul 16, 2010 | 3.209 | 3.478 | 3.203 | 3.209 | 94,766 | -0.16(-4.69%) |
Jul 15, 2010 | 3.367 | 3.385 | 3.233 | 3.367 | 82,643 | -0.01(-0.17%) |
Jul 14, 2010 | 3.350 | 3.496 | 3.344 | 3.373 | 43,715 | +0.02(+0.52%) |
Jul 13, 2010 | 3.355 | 3.367 | 3.075 | 3.355 | 1,472 | +0.30(+9.96%) |
Jul 12, 2010 | 3.092 | 3.139 | 3.011 | 3.051 | 43,678 | -0.06(-2.06%) |
Jul 09, 2010 | 3.116 | 3.116 | 2.981 | 3.116 | 40,205 | +0.08(+2.70%) |
Jul 08, 2010 | 3.034 | 3.098 | 2.935 | 3.034 | 448 | -0.01(-0.19%) |
Jul 07, 2010 | 3.022 | 3.075 | 2.946 | 3.040 | 80,994 | +0.02(+0.78%) |
Jul 06, 2010 | 3.016 | 3.361 | 2.975 | 3.016 | 752 | -0.13(-4.09%) |
Jul 02, 2010 | 3.145 | 3.367 | 3.110 | 3.145 | 57,012 | -0.13(-4.10%) |
Jul 01, 2010 | 3.338 | 3.385 | 3.221 | 3.279 | 52,783 | -0.03(-0.88%) |
Jun 30, 2010 | 3.309 | 3.467 | 3.309 | 3.309 | 1,182 | -0.09(-2.75%) |
Jun 29, 2010 | 3.543 | 3.543 | 3.361 | 3.402 | 96,181 | -0.15(-4.28%) |
Jun 25, 2010 | 3.554 | 3.718 | 3.373 | 3.554 | 689,288 | -0.12(-3.18%) |
Jun 24, 2010 | 3.613 | 3.741 | 3.543 | 3.671 | 83,122 | +0.09(+2.45%) |
Jun 23, 2010 | 3.624 | 3.718 | 3.537 | 3.583 | 47,056 | -0.06(-1.60%) |
Jun 22, 2010 | 3.642 | 3.835 | 3.613 | 3.642 | 432 | -0.14(-3.71%) |
Jun 21, 2010 | 4.080 | 4.080 | 3.765 | 3.782 | 51,586 | -0.23(-5.82%) |
Jun 18, 2010 | 4.016 | 4.203 | 4.004 | 4.016 | 95,091 | -0.15(-3.65%) |
Jun 17, 2010 | 4.162 | 4.221 | 4.086 | 4.168 | 23,622 | +0.04(+0.85%) |
Jun 16, 2010 | 4.092 | 4.203 | 4.004 | 4.133 | 71,476 | +0.00(+0.00%) |
Jun 15, 2010 | 4.133 | 4.174 | 3.823 | 4.133 | 754 | +0.18(+4.43%) |
Jun 14, 2010 | 3.841 | 4.115 | 3.835 | 3.958 | 132,495 | +0.16(+4.15%) |
Jun 11, 2010 | 3.694 | 3.823 | 3.554 | 3.800 | 123,996 | +0.08(+2.04%) |
Jun 10, 2010 | 3.724 | 3.730 | 3.531 | 3.724 | 699 | +0.22(+6.17%) |
Jun 09, 2010 | 3.543 | 3.683 | 3.461 | 3.507 | 91,468 | +0.00(+0.00%) |
Jun 08, 2010 | 3.654 | 3.730 | 3.332 | 3.507 | 260,241 | -0.13(-3.69%) |
Jun 07, 2010 | 3.741 | 3.753 | 3.630 | 3.642 | 85,681 | -0.08(-2.04%) |
Jun 04, 2010 | 3.718 | 3.887 | 3.654 | 3.718 | 668,102 | -0.23(-5.92%) |
Jun 03, 2010 | 3.905 | 4.004 | 3.817 | 3.952 | 73,489 | +0.05(+1.20%) |
Jun 02, 2010 | 3.905 | 3.905 | 3.659 | 3.905 | 73,260 | +0.20(+5.53%) |
Jun 01, 2010 | 3.700 | 4.162 | 3.700 | 3.700 | 610 | -0.53(-12.45%) |
May 28, 2010 | 4.226 | 4.361 | 4.191 | 4.226 | 55,796 | -0.09(-2.17%) |
May 27, 2010 | 4.045 | 4.343 | 4.004 | 4.320 | 73,268 | +0.38(+9.64%) |
May 26, 2010 | 3.940 | 4.121 | 3.858 | 3.940 | 612 | -0.05(-1.32%) |
May 25, 2010 | 3.800 | 4.010 | 3.689 | 3.993 | 98,025 | +0.16(+4.27%) |
May 24, 2010 | 3.911 | 4.010 | 3.811 | 3.829 | 80,672 | -0.09(-2.24%) |
May 21, 2010 | 3.823 | 4.110 | 3.800 | 3.917 | 61,951 | +0.02(+0.60%) |
May 20, 2010 | 3.922 | 4.022 | 3.882 | 3.893 | 114,981 | -0.22(-5.40%) |
May 19, 2010 | 4.086 | 4.320 | 3.905 | 4.115 | 93,750 | -0.22(-5.12%) |
May 18, 2010 | 4.793 | 4.840 | 4.291 | 4.338 | 89,496 | -0.38(-8.05%) |
May 17, 2010 | 4.624 | 4.776 | 4.414 | 4.718 | 63,687 | +0.12(+2.67%) |
May 14, 2010 | 4.595 | 4.671 | 4.431 | 4.595 | 37,063 | -0.09(-1.87%) |
May 13, 2010 | 4.665 | 4.793 | 4.618 | 4.682 | 93,601 | +0.01(+0.12%) |
May 12, 2010 | 4.384 | 4.677 | 4.384 | 4.677 | 110,458 | +0.30(+6.95%) |
May 11, 2010 | 4.221 | 4.378 | 4.121 | 4.373 | 64,354 | +0.16(+3.89%) |
May 10, 2010 | 4.238 | 4.297 | 4.127 | 4.209 | 86,367 | +0.25(+6.35%) |
May 07, 2010 | 3.998 | 4.250 | 3.958 | 3.958 | 27,050 | -0.05(-1.17%) |
May 06, 2010 | 4.045 | 4.145 | 3.882 | 4.004 | 48,852 | -0.06(-1.58%) |
May 05, 2010 | 4.086 | 4.203 | 4.039 | 4.069 | 37,170 | -0.05(-1.28%) |
May 04, 2010 | 4.297 | 4.297 | 4.011 | 4.121 | 58,947 | -0.18(-4.08%) |
May 03, 2010 | 4.139 | 4.297 | 4.127 | 4.297 | 30,074 | +0.15(+3.52%) |
Apr 30, 2010 | 4.326 | 4.367 | 4.139 | 4.150 | 78,228 | -0.17(-3.92%) |
Apr 29, 2010 | 4.057 | 4.349 | 4.004 | 4.320 | 120,067 | +0.29(+7.10%) |
Apr 28, 2010 | 4.156 | 4.162 | 3.917 | 4.034 | 35,850 | -0.08(-1.85%) |
Apr 27, 2010 | 4.156 | 4.232 | 4.028 | 4.110 | 56,780 | -0.05(-1.26%) |
Apr 26, 2010 | 4.168 | 4.203 | 4.010 | 4.162 | 59,953 | -0.04(-0.84%) |
Apr 23, 2010 | 4.039 | 4.238 | 4.004 | 4.197 | 102,909 | +0.16(+3.91%) |
Apr 22, 2010 | 4.016 | 4.045 | 3.946 | 4.039 | 44,516 | -0.01(-0.14%) |
Apr 21, 2010 | 4.004 | 4.063 | 3.917 | 4.045 | 60,909 | +0.05(+1.17%) |
Apr 20, 2010 | 3.946 | 4.028 | 3.940 | 3.998 | 20,692 | +0.08(+2.09%) |
Apr 19, 2010 | 3.917 | 3.922 | 3.817 | 3.917 | 55,669 | -0.01(-0.15%) |
Apr 16, 2010 | 4.045 | 4.051 | 3.893 | 3.922 | 81,428 | -0.11(-2.75%) |
Apr 15, 2010 | 4.004 | 4.063 | 3.934 | 4.034 | 41,392 | +0.01(+0.29%) |
Apr 14, 2010 | 3.975 | 4.092 | 3.858 | 4.022 | 83,832 | +0.09(+2.38%) |
Apr 13, 2010 | 4.022 | 4.022 | 3.870 | 3.928 | 26,946 | -0.05(-1.32%) |
Apr 12, 2010 | 3.829 | 4.045 | 3.829 | 3.981 | 47,214 | +0.02(+0.44%) |
Apr 09, 2010 | 3.958 | 4.016 | 3.882 | 3.963 | 56,371 | +0.01(+0.15%) |
Apr 08, 2010 | 3.770 | 4.063 | 3.694 | 3.958 | 83,166 | +0.15(+3.99%) |
Apr 07, 2010 | 3.607 | 3.846 | 3.607 | 3.806 | 49,064 | +0.15(+3.99%) |
Apr 06, 2010 | 3.712 | 3.852 | 3.630 | 3.659 | 52,973 | -0.02(-0.63%) |
Apr 05, 2010 | 3.566 | 3.841 | 3.554 | 3.683 | 146,212 | +0.18(+5.00%) |
Apr 01, 2010 | 3.513 | 3.507 | 3.507 | 3.507 | 53,543 | +0.00(+0.00%) |
Mar 31, 2010 | 3.671 | 3.806 | 3.455 | 3.507 | 132,211 | -0.20(-5.36%) |
Mar 30, 2010 | 3.870 | 3.940 | 3.706 | 3.706 | 83,254 | -0.16(-4.23%) |
Mar 29, 2010 | 3.753 | 3.975 | 3.735 | 3.870 | 74,620 | +0.13(+3.60%) |
Mar 26, 2010 | 3.864 | 3.952 | 3.724 | 3.735 | 44,642 | -0.12(-3.18%) |
Mar 25, 2010 | 4.115 | 4.159 | 3.858 | 3.858 | 61,564 | -0.20(-4.90%) |
Mar 24, 2010 | 4.203 | 4.203 | 4.051 | 4.057 | 67,398 | -0.13(-3.07%) |
Mar 23, 2010 | 4.238 | 4.273 | 4.150 | 4.186 | 47,701 | -0.05(-1.24%) |
Mar 22, 2010 | 4.221 | 4.238 | 4.139 | 4.238 | 36,539 | +0.01(+0.14%) |
Mar 19, 2010 | 4.267 | 4.308 | 4.092 | 4.232 | 106,857 | +0.01(+0.14%) |
Mar 18, 2010 | 4.291 | 4.332 | 4.221 | 4.226 | 20,012 | -0.11(-2.43%) |
Mar 17, 2010 | 4.373 | 4.396 | 4.314 | 4.332 | 21,557 | -0.04(-0.94%) |
Mar 16, 2010 | 4.361 | 4.396 | 4.332 | 4.373 | 14,116 | -0.01(-0.27%) |
Mar 15, 2010 | 4.361 | 4.414 | 4.361 | 4.384 | 38,096 | -0.08(-1.83%) |
Mar 12, 2010 | 4.396 | 4.472 | 4.326 | 4.466 | 38,532 | +0.08(+1.87%) |
Mar 11, 2010 | 4.326 | 4.466 | 4.326 | 4.384 | 48,649 | +0.01(+0.27%) |
Mar 10, 2010 | 4.390 | 4.472 | 4.226 | 4.373 | 140,066 | -0.01(-0.27%) |
Mar 09, 2010 | 4.390 | 4.472 | 4.297 | 4.384 | 63,230 | -0.01(-0.13%) |
Mar 08, 2010 | 4.466 | 4.501 | 4.367 | 4.390 | 54,571 | -0.06(-1.44%) |
Mar 05, 2010 | 4.355 | 4.647 | 4.332 | 4.454 | 137,953 | +0.12(+2.70%) |
Mar 04, 2010 | 4.145 | 4.338 | 4.074 | 4.338 | 38,547 | +0.23(+5.55%) |
Mar 03, 2010 | 4.092 | 4.156 | 4.034 | 4.110 | 46,981 | +0.04(+0.86%) |
Mar 02, 2010 | 3.940 | 4.080 | 3.876 | 4.074 | 49,266 | +0.16(+4.19%) |
Mar 01, 2010 | 3.934 | 4.022 | 3.835 | 3.911 | 48,745 | -0.02(-0.59%) |
Feb 26, 2010 | 3.899 | 4.098 | 3.835 | 3.934 | 94,181 | +0.05(+1.20%) |
Feb 25, 2010 | 3.730 | 3.922 | 3.700 | 3.887 | 45,559 | +0.11(+2.78%) |
Feb 24, 2010 | 3.654 | 3.800 | 3.636 | 3.782 | 33,532 | +0.14(+3.85%) |
Feb 23, 2010 | 3.741 | 3.741 | 3.636 | 3.642 | 32,066 | -0.09(-2.35%) |
Feb 22, 2010 | 3.835 | 3.835 | 3.718 | 3.730 | 50,515 | -0.11(-2.74%) |
Feb 19, 2010 | 3.893 | 3.940 | 3.806 | 3.835 | 45,996 | -0.06(-1.50%) |
Feb 18, 2010 | 3.788 | 3.963 | 3.718 | 3.893 | 47,326 | +0.11(+2.78%) |
Feb 17, 2010 | 3.665 | 3.794 | 3.607 | 3.788 | 57,139 | +0.15(+4.18%) |
Feb 16, 2010 | 3.548 | 3.665 | 3.496 | 3.636 | 78,849 | +0.12(+3.49%) |
Feb 12, 2010 | 3.519 | 3.513 | 3.513 | 3.513 | 24,804 | -0.06(-1.80%) |
Feb 11, 2010 | 3.525 | 3.607 | 3.478 | 3.578 | 65,415 | +0.03(+0.82%) |
Feb 10, 2010 | 3.583 | 3.624 | 3.490 | 3.548 | 74,656 | -0.06(-1.78%) |
Feb 09, 2010 | 3.689 | 3.741 | 3.519 | 3.613 | 58,718 | -0.02(-0.64%) |
Feb 08, 2010 | 3.338 | 3.747 | 3.332 | 3.636 | 98,692 | +0.32(+9.51%) |
Feb 05, 2010 | 3.215 | 3.326 | 3.215 | 3.320 | 33,809 | +0.11(+3.27%) |
Feb 04, 2010 | 3.127 | 3.227 | 3.081 | 3.215 | 91,778 | +0.06(+1.85%) |
Feb 03, 2010 | 3.081 | 3.198 | 3.040 | 3.157 | 41,346 | +0.06(+1.89%) |
Feb 02, 2010 | 3.022 | 3.110 | 2.899 | 3.098 | 50,202 | +0.07(+2.32%) |
Feb 01, 2010 | 2.975 | 3.122 | 2.975 | 3.028 | 51,307 | +0.07(+2.37%) |
Jan 29, 2010 | 2.870 | 2.993 | 2.870 | 2.958 | 138,162 | +0.12(+4.12%) |
Jan 28, 2010 | 3.075 | 3.075 | 2.806 | 2.841 | 60,854 | -0.22(-7.07%) |
Jan 27, 2010 | 2.987 | 3.087 | 2.923 | 3.057 | 58,271 | +0.04(+1.36%) |
Jan 26, 2010 | 3.157 | 3.157 | 2.926 | 3.016 | 109,351 | -0.14(-4.44%) |
Jan 25, 2010 | 3.133 | 3.274 | 2.981 | 3.157 | 106,440 | +0.05(+1.69%) |
Jan 22, 2010 | 2.894 | 3.244 | 2.882 | 3.104 | 110,070 | +0.21(+7.27%) |
Jan 21, 2010 | 2.870 | 2.981 | 2.829 | 2.894 | 79,449 | +0.02(+0.81%) |
Jan 20, 2010 | 2.870 | 2.923 | 2.812 | 2.870 | 59,985 | -0.05(-1.80%) |
Jan 19, 2010 | 2.882 | 2.966 | 2.864 | 2.923 | 67,403 | +0.06(+2.04%) |
Jan 15, 2010 | 2.888 | 2.864 | 2.864 | 2.864 | 79,203 | -0.01(-0.41%) |
Jan 14, 2010 | 2.859 | 2.923 | 2.788 | 2.876 | 54,237 | +0.00(+0.00%) |
Jan 13, 2010 | 2.771 | 2.923 | 2.771 | 2.876 | 51,764 | +0.05(+1.86%) |
Jan 12, 2010 | 2.765 | 2.882 | 2.753 | 2.823 | 33,147 | +0.02(+0.62%) |
Jan 11, 2010 | 2.864 | 2.899 | 2.742 | 2.806 | 88,483 | -0.01(-0.21%) |
Jan 08, 2010 | 2.794 | 2.894 | 2.747 | 2.812 | 48,839 | +0.01(+0.42%) |
Jan 07, 2010 | 2.695 | 2.818 | 2.695 | 2.800 | 59,020 | +0.11(+4.13%) |
Jan 06, 2010 | 2.800 | 2.853 | 2.671 | 2.689 | 61,280 | -0.12(-4.37%) |
Jan 05, 2010 | 2.870 | 2.870 | 2.800 | 2.812 | 12,137 | -0.08(-2.63%) |
Jan 04, 2010 | 2.946 | 2.958 | 2.853 | 2.888 | 33,426 | +0.01(+0.20%) |
Dec 31, 2009 | 2.935 | 2.882 | 2.882 | 2.882 | 11,119 | -0.05(-1.79%) |
Dec 30, 2009 | 2.923 | 2.935 | 2.794 | 2.935 | 28,723 | +0.01(+0.20%) |
Dec 29, 2009 | 2.899 | 2.946 | 2.829 | 2.929 | 54,792 | +0.05(+1.83%) |
Dec 28, 2009 | 2.712 | 2.923 | 2.707 | 2.876 | 51,843 | +0.16(+6.03%) |
Dec 24, 2009 | 2.753 | 2.753 | 2.666 | 2.712 | 11,078 | -0.05(-1.70%) |
Dec 23, 2009 | 2.788 | 2.823 | 2.718 | 2.759 | 53,757 | +0.03(+1.07%) |
Dec 22, 2009 | 2.970 | 2.970 | 2.689 | 2.730 | 77,904 | -0.24(-8.07%) |
Dec 21, 2009 | 2.560 | 3.040 | 2.560 | 2.970 | 102,858 | +0.70(+30.93%) |
Dec 18, 2009 | 2.888 | 2.981 | 2.268 | 2.268 | 104,573 | -0.58(-20.33%) |
Dec 17, 2009 | 2.823 | 2.876 | 2.765 | 2.847 | 40,285 | +0.00(+0.00%) |
Dec 16, 2009 | 2.829 | 2.882 | 2.759 | 2.847 | 45,361 | +0.11(+3.84%) |
Dec 15, 2009 | 2.829 | 2.952 | 2.742 | 2.742 | 51,348 | -0.09(-3.30%) |
Dec 14, 2009 | 2.929 | 2.975 | 2.800 | 2.835 | 29,125 | -0.08(-2.81%) |
Dec 11, 2009 | 2.806 | 2.940 | 2.777 | 2.917 | 14,597 | +0.17(+6.17%) |
Dec 10, 2009 | 2.859 | 2.876 | 2.742 | 2.747 | 25,630 | -0.09(-3.29%) |
Dec 09, 2009 | 2.905 | 2.905 | 2.806 | 2.841 | 21,848 | -0.07(-2.41%) |
Dec 08, 2009 | 3.057 | 3.057 | 2.882 | 2.911 | 27,763 | -0.16(-5.32%) |
Dec 07, 2009 | 2.958 | 3.075 | 2.870 | 3.075 | 63,369 | +0.10(+3.34%) |
Dec 04, 2009 | 2.970 | 3.186 | 2.952 | 2.975 | 49,229 | +0.11(+3.67%) |
Dec 03, 2009 | 2.911 | 2.911 | 2.765 | 2.870 | 33,265 | -0.03(-1.01%) |
Dec 02, 2009 | 2.958 | 2.993 | 2.818 | 2.899 | 28,521 | -0.05(-1.59%) |
Dec 01, 2009 | 2.806 | 3.016 | 2.777 | 2.946 | 47,479 | +0.19(+7.01%) |
Nov 30, 2009 | 2.718 | 2.753 | 2.666 | 2.753 | 48,327 | +0.03(+1.07%) |
Nov 27, 2009 | 2.707 | 2.888 | 2.707 | 2.724 | 29,247 | -0.13(-4.51%) |
Nov 25, 2009 | 2.894 | 2.923 | 2.835 | 2.853 | 14,969 | -0.03(-1.01%) |
Nov 24, 2009 | 2.899 | 2.899 | 2.835 | 2.882 | 31,304 | -0.02(-0.80%) |
Nov 23, 2009 | 2.917 | 2.923 | 2.894 | 2.905 | 21,167 | +0.05(+1.84%) |
Nov 20, 2009 | 2.835 | 2.859 | 2.806 | 2.853 | 39,218 | +0.04(+1.24%) |
Nov 19, 2009 | 2.806 | 2.853 | 2.759 | 2.818 | 33,525 | -0.01(-0.41%) |
Nov 18, 2009 | 2.876 | 2.935 | 2.806 | 2.829 | 11,685 | -0.04(-1.43%) |
Nov 17, 2009 | 2.894 | 2.923 | 2.841 | 2.870 | 32,475 | -0.05(-1.60%) |
Nov 16, 2009 | 2.911 | 2.923 | 2.806 | 2.917 | 37,543 | +0.05(+1.84%) |
Nov 13, 2009 | 2.864 | 2.864 | 2.823 | 2.864 | 34,656 | +0.03(+1.03%) |
Nov 12, 2009 | 2.905 | 2.958 | 2.794 | 2.835 | 47,597 | -0.09(-3.00%) |
Nov 11, 2009 | 2.894 | 3.051 | 2.894 | 2.923 | 28,550 | +0.04(+1.21%) |
Nov 10, 2009 | 2.975 | 3.069 | 2.876 | 2.888 | 48,558 | -0.13(-4.26%) |
Nov 09, 2009 | 3.011 | 3.057 | 2.952 | 3.016 | 39,563 | +0.03(+0.98%) |
Nov 06, 2009 | 2.935 | 3.005 | 2.853 | 2.987 | 13,207 | +0.03(+0.99%) |
Nov 05, 2009 | 2.888 | 2.970 | 2.853 | 2.958 | 18,682 | +0.12(+4.33%) |
Nov 04, 2009 | 2.940 | 2.981 | 2.823 | 2.835 | 27,047 | -0.07(-2.41%) |
Nov 03, 2009 | 2.829 | 2.905 | 2.829 | 2.905 | 43,515 | +0.05(+1.84%) |
Nov 02, 2009 | 2.835 | 2.859 | 2.806 | 2.853 | 49,602 | +0.02(+0.62%) |
Oct 30, 2009 | 2.894 | 2.940 | 2.695 | 2.835 | 128,422 | -0.08(-2.61%) |
Oct 29, 2009 | 2.829 | 3.011 | 2.800 | 2.911 | 31,304 | +0.12(+4.18%) |
Oct 28, 2009 | 2.935 | 2.952 | 2.794 | 2.794 | 26,328 | -0.15(-4.97%) |
Oct 27, 2009 | 3.046 | 3.092 | 2.935 | 2.940 | 24,595 | -0.08(-2.71%) |
Oct 26, 2009 | 3.016 | 3.075 | 2.999 | 3.022 | 25,716 | -0.01(-0.19%) |
Oct 23, 2009 | 3.127 | 3.180 | 3.028 | 3.028 | 42,949 | -0.22(-6.67%) |
Oct 22, 2009 | 3.116 | 3.274 | 3.116 | 3.244 | 30,858 | +0.13(+4.13%) |
Oct 21, 2009 | 3.227 | 3.431 | 3.104 | 3.116 | 59,759 | -0.13(-3.96%) |
Oct 20, 2009 | 3.239 | 3.262 | 3.215 | 3.244 | 86,601 | +0.02(+0.54%) |
Oct 19, 2009 | 3.215 | 3.279 | 3.215 | 3.227 | 26,263 | +0.01(+0.36%) |
Oct 16, 2009 | 3.227 | 3.274 | 3.157 | 3.215 | 48,924 | -0.04(-1.26%) |
Oct 15, 2009 | 3.157 | 3.303 | 3.151 | 3.256 | 32,502 | +0.05(+1.64%) |
Oct 14, 2009 | 3.151 | 3.209 | 3.127 | 3.203 | 11,083 | +0.10(+3.20%) |
Oct 13, 2009 | 3.186 | 3.186 | 3.081 | 3.104 | 21,020 | -0.12(-3.63%) |
Oct 12, 2009 | 3.198 | 3.274 | 3.163 | 3.221 | 19,335 | +0.01(+0.18%) |
Oct 09, 2009 | 3.157 | 3.215 | 3.051 | 3.215 | 40,104 | +0.06(+1.85%) |
Oct 08, 2009 | 3.098 | 3.215 | 3.081 | 3.157 | 18,919 | +0.09(+3.05%) |
Oct 07, 2009 | 3.145 | 3.151 | 3.011 | 3.063 | 35,006 | -0.11(-3.50%) |
Oct 06, 2009 | 2.946 | 3.174 | 2.888 | 3.174 | 33,696 | +0.26(+9.04%) |
Oct 05, 2009 | 2.864 | 3.005 | 2.864 | 2.911 | 43,871 | +0.06(+2.05%) |
Oct 02, 2009 | 2.923 | 2.964 | 2.847 | 2.853 | 45,279 | -0.18(-5.97%) |
Oct 01, 2009 | 3.215 | 3.233 | 3.034 | 3.034 | 26,884 | -0.20(-6.15%) |
Sep 30, 2009 | 3.332 | 3.332 | 3.215 | 3.233 | 39,810 | -0.09(-2.64%) |
Sep 29, 2009 | 3.227 | 3.338 | 3.198 | 3.320 | 55,462 | +0.11(+3.27%) |
Sep 28, 2009 | 3.157 | 3.274 | 3.157 | 3.215 | 48,308 | +0.06(+2.04%) |
Sep 25, 2009 | 3.209 | 3.274 | 2.982 | 3.151 | 46,529 | -0.06(-2.00%) |
Sep 24, 2009 | 3.309 | 3.338 | 3.215 | 3.215 | 60,488 | -0.02(-0.72%) |
Sep 23, 2009 | 3.233 | 3.326 | 3.215 | 3.239 | 29,272 | +0.02(+0.73%) |
Sep 22, 2009 | 3.262 | 3.262 | 3.180 | 3.215 | 35,752 | +0.00(+0.00%) |
Sep 21, 2009 | 3.209 | 3.274 | 3.209 | 3.215 | 27,869 | -0.04(-1.26%) |
Sep 18, 2009 | 3.209 | 3.297 | 3.209 | 3.256 | 66,544 | +0.01(+0.18%) |
Sep 17, 2009 | 3.239 | 3.338 | 3.215 | 3.250 | 40,212 | +0.05(+1.46%) |
Sep 16, 2009 | 3.133 | 3.285 | 3.133 | 3.203 | 26,515 | +0.16(+5.38%) |
Sep 15, 2009 | 3.186 | 3.215 | 3.040 | 3.040 | 32,218 | -0.17(-5.28%) |
Sep 14, 2009 | 3.133 | 3.221 | 3.133 | 3.209 | 32,834 | +0.08(+2.62%) |
Sep 11, 2009 | 3.198 | 3.198 | 3.122 | 3.127 | 8,900 | -0.08(-2.55%) |
Sep 10, 2009 | 3.221 | 3.221 | 3.098 | 3.209 | 18,262 | -0.02(-0.54%) |
Sep 09, 2009 | 3.139 | 3.244 | 3.139 | 3.227 | 11,348 | +0.09(+2.79%) |
Sep 08, 2009 | 3.151 | 3.151 | 2.993 | 3.139 | 32,040 | -0.01(-0.37%) |
Sep 04, 2009 | 3.098 | 3.157 | 3.081 | 3.151 | 25,490 | +0.05(+1.70%) |
Sep 03, 2009 | 3.057 | 3.233 | 2.946 | 3.098 | 14,540 | +0.05(+1.53%) |
Sep 02, 2009 | 2.970 | 3.104 | 2.929 | 3.051 | 10,771 | +0.08(+2.55%) |
Sep 01, 2009 | 2.940 | 3.087 | 2.935 | 2.975 | 38,730 | -0.01(-0.20%) |
Aug 31, 2009 | 2.975 | 3.051 | 2.935 | 2.981 | 36,982 | -0.04(-1.35%) |
Aug 28, 2009 | 3.274 | 3.274 | 3.022 | 3.022 | 25,264 | -0.22(-6.85%) |
Aug 27, 2009 | 3.250 | 3.291 | 3.157 | 3.244 | 18,303 | +0.01(+0.36%) |
Aug 26, 2009 | 3.209 | 3.274 | 3.180 | 3.233 | 8,792 | +0.03(+0.91%) |
Aug 25, 2009 | 3.297 | 3.361 | 3.157 | 3.203 | 24,462 | -0.01(-0.36%) |
Aug 24, 2009 | 3.198 | 3.256 | 3.157 | 3.215 | 42,352 | +0.06(+1.85%) |
Aug 21, 2009 | 3.233 | 3.391 | 3.046 | 3.157 | 66,080 | +0.00(+0.00%) |
Aug 20, 2009 | 3.139 | 3.215 | 3.098 | 3.157 | 34,659 | +0.02(+0.75%) |
Aug 19, 2009 | 3.022 | 3.145 | 2.970 | 3.133 | 19,598 | +0.05(+1.71%) |
Aug 18, 2009 | 3.016 | 3.098 | 3.016 | 3.081 | 21,318 | +0.10(+3.33%) |
Aug 17, 2009 | 2.981 | 3.011 | 2.923 | 2.981 | 21,275 | -0.06(-2.11%) |
Aug 14, 2009 | 3.122 | 3.151 | 3.025 | 3.046 | 52,448 | -0.07(-2.25%) |
Aug 13, 2009 | 3.221 | 3.221 | 3.069 | 3.116 | 58,713 | -0.06(-2.02%) |
Aug 12, 2009 | 3.174 | 3.297 | 3.163 | 3.180 | 42,675 | +0.02(+0.55%) |
Aug 11, 2009 | 3.127 | 3.244 | 3.081 | 3.163 | 19,631 | +0.00(+0.00%) |
Aug 10, 2009 | 3.157 | 3.209 | 2.899 | 3.163 | 50,991 | +0.01(+0.19%) |
Aug 07, 2009 | 3.361 | 3.361 | 3.157 | 3.157 | 76,683 | -0.06(-2.00%) |
Aug 06, 2009 | 3.355 | 3.355 | 3.198 | 3.221 | 29,152 | -0.12(-3.67%) |
Aug 05, 2009 | 3.414 | 3.477 | 3.291 | 3.344 | 42,559 | -0.08(-2.22%) |
Aug 04, 2009 | 3.402 | 3.437 | 3.344 | 3.420 | 16,981 | -0.03(-0.85%) |