Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 3.014 | 3.062 | 3.003 | 3.032 | 93,544 | +0.00(+0.00%) |
Aug 30, 2010 | 3.050 | 3.104 | 3.020 | 3.032 | 104,996 | -0.04(-1.17%) |
Aug 27, 2010 | 3.002 | 3.068 | 2.978 | 3.068 | 86,062 | +0.08(+2.79%) |
Aug 26, 2010 | 3.002 | 3.014 | 2.967 | 2.984 | 67,868 | -0.02(-0.60%) |
Aug 25, 2010 | 2.961 | 3.008 | 2.953 | 3.002 | 50,975 | +0.02(+0.70%) |
Aug 24, 2010 | 2.889 | 3.014 | 2.889 | 2.981 | 121,598 | +0.06(+2.14%) |
Aug 23, 2010 | 2.925 | 2.996 | 2.913 | 2.919 | 113,097 | +0.02(+0.62%) |
Aug 20, 2010 | 2.853 | 2.930 | 2.853 | 2.901 | 97,502 | +0.04(+1.46%) |
Aug 19, 2010 | 2.919 | 2.931 | 2.853 | 2.859 | 109,599 | -0.07(-2.24%) |
Aug 18, 2010 | 2.996 | 2.996 | 2.919 | 2.925 | 84,648 | -0.05(-1.80%) |
Aug 17, 2010 | 3.014 | 3.019 | 2.961 | 2.978 | 125,520 | +0.00(+0.00%) |
Aug 16, 2010 | 2.949 | 3.043 | 2.949 | 2.978 | 51,204 | +0.02(+0.59%) |
Aug 13, 2010 | 2.996 | 3.040 | 2.955 | 2.961 | 104,760 | -0.05(-1.75%) |
Aug 12, 2010 | 3.031 | 3.125 | 3.014 | 3.014 | 97,280 | -0.06(-2.09%) |
Aug 11, 2010 | 3.019 | 3.142 | 3.002 | 3.078 | 173,459 | +0.02(+0.57%) |
Aug 10, 2010 | 3.025 | 3.131 | 3.025 | 3.060 | 91,878 | +0.01(+0.19%) |
Aug 09, 2010 | 3.025 | 3.066 | 3.019 | 3.055 | 91,437 | +0.04(+1.36%) |
Aug 06, 2010 | 2.984 | 3.025 | 2.955 | 3.014 | 109,289 | +0.00(+0.00%) |
Aug 05, 2010 | 3.060 | 3.090 | 3.002 | 3.014 | 71,456 | -0.06(-1.90%) |
Aug 04, 2010 | 2.938 | 3.090 | 2.932 | 3.072 | 197,293 | +0.15(+5.00%) |
Aug 03, 2010 | 2.978 | 2.990 | 2.926 | 2.926 | 107,990 | -0.07(-2.34%) |
Aug 02, 2010 | 2.984 | 3.060 | 2.973 | 2.996 | 76,583 | +0.06(+1.99%) |
Jul 30, 2010 | 2.891 | 2.938 | 2.891 | 2.938 | 93,534 | +0.03(+1.01%) |
Jul 29, 2010 | 2.949 | 2.967 | 2.897 | 2.908 | 77,110 | -0.01(-0.20%) |
Jul 28, 2010 | 2.961 | 2.961 | 2.897 | 2.914 | 193,528 | -0.05(-1.58%) |
Jul 27, 2010 | 3.043 | 3.043 | 2.932 | 2.961 | 80,468 | -0.08(-2.50%) |
Jul 26, 2010 | 2.949 | 3.037 | 2.932 | 3.037 | 128,601 | +0.11(+3.59%) |
Jul 23, 2010 | 2.861 | 2.949 | 2.838 | 2.932 | 291,933 | +0.05(+1.83%) |
Jul 22, 2010 | 2.826 | 2.879 | 2.826 | 2.879 | 128,302 | +0.09(+3.36%) |
Jul 21, 2010 | 2.867 | 2.867 | 2.750 | 2.785 | 91,176 | -0.08(-2.66%) |
Jul 20, 2010 | 2.756 | 2.867 | 2.739 | 2.861 | 96,749 | +0.09(+3.16%) |
Jul 19, 2010 | 2.856 | 2.868 | 2.762 | 2.774 | 82,918 | -0.06(-2.27%) |
Jul 16, 2010 | 2.844 | 2.867 | 2.832 | 2.838 | 220,056 | -0.02(-0.61%) |
Jul 15, 2010 | 2.856 | 2.879 | 2.838 | 2.856 | 120,404 | -0.01(-0.41%) |
Jul 14, 2010 | 2.820 | 2.879 | 2.809 | 2.867 | 67,851 | -0.01(-0.20%) |
Jul 13, 2010 | 2.750 | 2.885 | 2.744 | 2.873 | 138,718 | +0.15(+5.36%) |
Jul 12, 2010 | 2.791 | 2.844 | 2.721 | 2.727 | 92,922 | -0.08(-2.92%) |
Jul 09, 2010 | 2.733 | 2.826 | 2.727 | 2.809 | 71,726 | +0.06(+2.35%) |
Jul 08, 2010 | 2.785 | 2.791 | 2.657 | 2.744 | 114,998 | -0.02(-0.64%) |
Jul 07, 2010 | 2.703 | 2.762 | 2.668 | 2.762 | 170,419 | +0.04(+1.51%) |
Jul 06, 2010 | 2.797 | 2.914 | 2.662 | 2.721 | 127,410 | -0.04(-1.27%) |
Jul 02, 2010 | 2.791 | 2.832 | 2.739 | 2.756 | 100,382 | -0.01(-0.42%) |
Jul 01, 2010 | 2.709 | 2.803 | 2.645 | 2.768 | 181,716 | +0.06(+2.38%) |
Jun 30, 2010 | 2.774 | 2.791 | 2.703 | 2.703 | 209,736 | -0.05(-1.70%) |
Jun 29, 2010 | 2.762 | 2.832 | 2.750 | 2.750 | 203,565 | -0.16(-5.43%) |
Jun 25, 2010 | 3.055 | 3.160 | 2.785 | 2.908 | 1,254,125 | -0.14(-4.61%) |
Jun 24, 2010 | 2.990 | 3.277 | 2.879 | 3.049 | 351,283 | +0.03(+0.97%) |
Jun 23, 2010 | 3.049 | 3.119 | 3.002 | 3.019 | 134,712 | -0.04(-1.34%) |
Jun 22, 2010 | 3.207 | 3.218 | 3.043 | 3.060 | 97,118 | -0.12(-3.86%) |
Jun 21, 2010 | 3.493 | 3.493 | 3.172 | 3.183 | 167,026 | -0.03(-0.91%) |
Jun 18, 2010 | 3.318 | 3.353 | 3.213 | 3.213 | 187,535 | -0.08(-2.49%) |
Jun 17, 2010 | 3.312 | 3.324 | 3.236 | 3.294 | 123,016 | +0.00(+0.00%) |
Jun 16, 2010 | 3.347 | 3.417 | 3.289 | 3.294 | 94,877 | -0.09(-2.76%) |
Jun 15, 2010 | 3.312 | 3.412 | 3.265 | 3.388 | 85,140 | +0.12(+3.58%) |
Jun 14, 2010 | 3.324 | 3.376 | 3.248 | 3.271 | 95,045 | -0.04(-1.32%) |
Jun 11, 2010 | 3.224 | 3.324 | 3.224 | 3.315 | 38,428 | +0.05(+1.43%) |
Jun 10, 2010 | 3.271 | 3.283 | 3.195 | 3.268 | 101,411 | +0.04(+1.36%) |
Jun 09, 2010 | 3.213 | 3.236 | 3.166 | 3.224 | 106,125 | +0.05(+1.66%) |
Jun 08, 2010 | 3.189 | 3.242 | 3.113 | 3.172 | 93,168 | +0.01(+0.18%) |
Jun 07, 2010 | 3.224 | 3.294 | 3.154 | 3.166 | 96,227 | -0.05(-1.64%) |
Jun 04, 2010 | 3.318 | 3.365 | 3.218 | 3.218 | 134,834 | -0.18(-5.34%) |
Jun 03, 2010 | 3.382 | 3.505 | 3.376 | 3.400 | 52,621 | +0.00(+0.00%) |
Jun 02, 2010 | 3.294 | 3.400 | 3.289 | 3.400 | 65,879 | +0.11(+3.38%) |
Jun 01, 2010 | 3.376 | 3.458 | 3.289 | 3.289 | 98,926 | -0.10(-2.94%) |
May 28, 2010 | 3.417 | 3.452 | 3.359 | 3.388 | 66,048 | -0.03(-0.86%) |
May 27, 2010 | 3.429 | 3.435 | 3.312 | 3.417 | 145,024 | +0.08(+2.28%) |
May 26, 2010 | 3.382 | 3.423 | 3.271 | 3.341 | 86,259 | -0.01(-0.35%) |
May 25, 2010 | 3.394 | 3.423 | 3.300 | 3.353 | 110,640 | -0.05(-1.38%) |
May 24, 2010 | 3.505 | 3.575 | 3.382 | 3.400 | 121,193 | -0.11(-3.01%) |
May 21, 2010 | 3.365 | 3.551 | 3.365 | 3.505 | 164,783 | +0.08(+2.39%) |
May 20, 2010 | 3.534 | 3.669 | 3.394 | 3.423 | 193,363 | -0.19(-5.34%) |
May 19, 2010 | 3.751 | 3.751 | 3.610 | 3.616 | 103,678 | -0.11(-2.98%) |
May 18, 2010 | 3.804 | 3.804 | 3.687 | 3.727 | 67,511 | -0.02(-0.47%) |
May 17, 2010 | 3.780 | 3.786 | 3.663 | 3.745 | 56,738 | +0.00(+0.00%) |
May 14, 2010 | 3.757 | 3.774 | 3.687 | 3.745 | 64,638 | -0.05(-1.39%) |
May 13, 2010 | 3.821 | 3.821 | 3.687 | 3.798 | 78,039 | -0.03(-0.76%) |
May 12, 2010 | 3.681 | 3.833 | 3.609 | 3.827 | 118,623 | +0.13(+3.65%) |
May 11, 2010 | 3.617 | 3.698 | 3.542 | 3.692 | 188,872 | +0.05(+1.27%) |
May 10, 2010 | 3.548 | 3.664 | 3.508 | 3.646 | 124,180 | +0.16(+4.46%) |
May 07, 2010 | 3.444 | 3.548 | 3.369 | 3.490 | 156,927 | +0.05(+1.51%) |
May 06, 2010 | 3.583 | 3.671 | 3.433 | 3.439 | 113,090 | -0.16(-4.33%) |
May 05, 2010 | 3.635 | 3.664 | 3.594 | 3.594 | 79,991 | -0.05(-1.27%) |
May 04, 2010 | 3.577 | 3.646 | 3.554 | 3.640 | 101,252 | +0.01(+0.32%) |
May 03, 2010 | 3.687 | 3.687 | 3.577 | 3.629 | 98,527 | -0.06(-1.56%) |
Apr 30, 2010 | 3.744 | 3.744 | 3.669 | 3.687 | 153,962 | -0.07(-1.84%) |
Apr 29, 2010 | 3.675 | 3.767 | 3.467 | 3.756 | 75,434 | +0.04(+1.09%) |
Apr 28, 2010 | 3.715 | 3.721 | 3.652 | 3.715 | 35,832 | -0.01(-0.16%) |
Apr 27, 2010 | 3.635 | 3.721 | 3.612 | 3.721 | 108,280 | +0.09(+2.38%) |
Apr 26, 2010 | 3.612 | 3.692 | 3.571 | 3.635 | 106,069 | +0.00(+0.00%) |
Apr 23, 2010 | 3.600 | 3.635 | 3.548 | 3.635 | 84,666 | +0.04(+1.12%) |
Apr 22, 2010 | 3.548 | 3.594 | 3.531 | 3.594 | 24,503 | -0.01(-0.16%) |
Apr 21, 2010 | 3.577 | 3.600 | 3.542 | 3.600 | 30,124 | +0.02(+0.48%) |
Apr 20, 2010 | 3.554 | 3.583 | 3.519 | 3.583 | 74,783 | +0.05(+1.47%) |
Apr 19, 2010 | 3.490 | 3.577 | 3.444 | 3.531 | 116,370 | +0.01(+0.33%) |
Apr 16, 2010 | 3.485 | 3.560 | 3.433 | 3.519 | 174,357 | +0.03(+0.99%) |
Apr 15, 2010 | 3.410 | 3.496 | 3.352 | 3.485 | 112,002 | +0.06(+1.85%) |
Apr 14, 2010 | 3.410 | 3.433 | 3.364 | 3.421 | 83,141 | +0.05(+1.37%) |
Apr 13, 2010 | 3.346 | 3.381 | 3.329 | 3.375 | 63,769 | +0.03(+0.86%) |
Apr 12, 2010 | 3.387 | 3.392 | 3.289 | 3.346 | 133,625 | -0.05(-1.36%) |
Apr 09, 2010 | 3.433 | 3.473 | 3.375 | 3.392 | 40,559 | -0.05(-1.34%) |
Apr 08, 2010 | 3.456 | 3.473 | 3.433 | 3.439 | 30,372 | -0.04(-1.16%) |
Apr 07, 2010 | 3.421 | 3.479 | 3.375 | 3.479 | 141,425 | +0.04(+1.17%) |
Apr 06, 2010 | 3.398 | 3.479 | 3.375 | 3.439 | 126,586 | +0.04(+1.19%) |
Apr 05, 2010 | 3.439 | 3.439 | 3.364 | 3.398 | 203,276 | -0.01(-0.34%) |
Apr 01, 2010 | 3.369 | 3.410 | 3.410 | 3.410 | 128,437 | +0.06(+1.72%) |
Mar 31, 2010 | 3.450 | 3.490 | 3.329 | 3.352 | 150,571 | -0.13(-3.65%) |
Mar 30, 2010 | 3.427 | 3.502 | 3.404 | 3.479 | 95,740 | +0.04(+1.17%) |
Mar 29, 2010 | 3.479 | 3.496 | 3.427 | 3.439 | 36,915 | -0.03(-1.00%) |
Mar 26, 2010 | 3.467 | 3.485 | 3.450 | 3.473 | 30,131 | +0.01(+0.33%) |
Mar 25, 2010 | 3.490 | 3.502 | 3.444 | 3.462 | 64,917 | -0.01(-0.17%) |
Mar 24, 2010 | 3.531 | 3.560 | 3.439 | 3.467 | 57,869 | -0.09(-2.59%) |
Mar 23, 2010 | 3.531 | 3.600 | 3.479 | 3.560 | 48,298 | +0.02(+0.49%) |
Mar 22, 2010 | 3.473 | 3.560 | 3.473 | 3.542 | 43,637 | +0.04(+1.15%) |
Mar 19, 2010 | 3.462 | 3.514 | 3.387 | 3.502 | 129,929 | +0.06(+1.85%) |
Mar 18, 2010 | 3.450 | 3.489 | 3.404 | 3.439 | 49,057 | -0.04(-1.16%) |
Mar 17, 2010 | 3.398 | 3.502 | 3.364 | 3.479 | 39,640 | +0.09(+2.55%) |
Mar 16, 2010 | 3.415 | 3.439 | 3.317 | 3.392 | 60,337 | -0.06(-1.67%) |
Mar 15, 2010 | 3.427 | 3.490 | 3.415 | 3.450 | 40,602 | -0.03(-0.83%) |
Mar 12, 2010 | 3.519 | 3.548 | 3.433 | 3.479 | 48,634 | -0.03(-0.99%) |
Mar 11, 2010 | 3.439 | 3.542 | 3.369 | 3.514 | 81,296 | +0.06(+1.84%) |
Mar 10, 2010 | 3.340 | 3.606 | 3.329 | 3.450 | 175,387 | -0.18(-4.93%) |
Mar 09, 2010 | 3.565 | 3.629 | 3.525 | 3.629 | 70,467 | +0.03(+0.96%) |
Mar 08, 2010 | 3.589 | 3.635 | 3.548 | 3.594 | 70,637 | +0.02(+0.48%) |
Mar 05, 2010 | 3.473 | 3.594 | 3.433 | 3.577 | 89,388 | +0.13(+3.85%) |
Mar 04, 2010 | 3.410 | 3.462 | 3.364 | 3.444 | 68,134 | +0.03(+1.02%) |
Mar 03, 2010 | 3.456 | 3.456 | 3.254 | 3.410 | 128,201 | -0.05(-1.34%) |
Mar 02, 2010 | 3.410 | 3.456 | 3.346 | 3.456 | 96,473 | +0.05(+1.35%) |
Mar 01, 2010 | 3.364 | 3.421 | 3.317 | 3.410 | 79,605 | +0.07(+2.25%) |
Feb 26, 2010 | 3.364 | 3.364 | 3.277 | 3.335 | 140,347 | -0.05(-1.37%) |
Feb 25, 2010 | 3.329 | 3.381 | 3.277 | 3.381 | 45,857 | -0.01(-0.34%) |
Feb 24, 2010 | 3.346 | 3.410 | 3.340 | 3.392 | 30,823 | +0.01(+0.34%) |
Feb 23, 2010 | 3.398 | 3.433 | 3.266 | 3.381 | 78,532 | -0.03(-0.85%) |
Feb 22, 2010 | 3.375 | 3.421 | 3.300 | 3.410 | 75,448 | +0.03(+1.03%) |
Feb 19, 2010 | 3.375 | 3.415 | 3.283 | 3.375 | 75,346 | -0.01(-0.17%) |
Feb 18, 2010 | 3.369 | 3.387 | 3.225 | 3.381 | 56,250 | +0.00(+0.00%) |
Feb 17, 2010 | 3.427 | 3.427 | 3.317 | 3.381 | 52,200 | +0.01(+0.17%) |
Feb 16, 2010 | 3.330 | 3.392 | 3.318 | 3.375 | 62,174 | +0.05(+1.37%) |
Feb 12, 2010 | 3.176 | 3.330 | 3.330 | 3.330 | 110,173 | +0.12(+3.72%) |
Feb 11, 2010 | 3.051 | 3.227 | 3.011 | 3.210 | 129,339 | +0.14(+4.44%) |
Feb 10, 2010 | 3.046 | 3.091 | 2.989 | 3.074 | 72,943 | +0.01(+0.37%) |
Feb 09, 2010 | 3.040 | 3.119 | 2.983 | 3.063 | 91,532 | +0.08(+2.67%) |
Feb 08, 2010 | 3.085 | 3.119 | 2.977 | 2.983 | 116,875 | -0.11(-3.67%) |
Feb 05, 2010 | 3.057 | 3.114 | 2.932 | 3.097 | 98,443 | +0.16(+5.62%) |
Feb 04, 2010 | 3.023 | 3.182 | 2.921 | 2.932 | 122,196 | -0.11(-3.73%) |
Feb 03, 2010 | 3.040 | 3.102 | 3.040 | 3.046 | 49,518 | -0.01(-0.37%) |
Feb 02, 2010 | 3.125 | 3.188 | 3.046 | 3.057 | 88,593 | -0.01(-0.19%) |
Feb 01, 2010 | 3.125 | 3.136 | 3.040 | 3.063 | 66,912 | -0.05(-1.64%) |
Jan 29, 2010 | 3.165 | 3.284 | 3.114 | 3.114 | 103,079 | -0.03(-0.90%) |
Jan 28, 2010 | 3.193 | 3.210 | 3.091 | 3.142 | 119,579 | -0.04(-1.25%) |
Jan 27, 2010 | 3.136 | 3.233 | 3.136 | 3.182 | 37,281 | +0.04(+1.27%) |
Jan 26, 2010 | 3.188 | 3.273 | 3.131 | 3.142 | 72,005 | -0.06(-1.95%) |
Jan 25, 2010 | 3.205 | 3.267 | 3.165 | 3.205 | 102,445 | +0.05(+1.44%) |
Jan 22, 2010 | 3.210 | 3.267 | 3.142 | 3.159 | 117,597 | -0.07(-2.11%) |
Jan 21, 2010 | 3.358 | 3.381 | 3.216 | 3.227 | 144,836 | -0.13(-3.89%) |
Jan 20, 2010 | 3.443 | 3.443 | 3.352 | 3.358 | 129,441 | -0.12(-3.59%) |
Jan 19, 2010 | 3.386 | 3.483 | 3.381 | 3.483 | 106,831 | +0.09(+2.68%) |
Jan 15, 2010 | 3.443 | 3.392 | 3.392 | 3.392 | 91,870 | -0.03(-0.99%) |
Jan 14, 2010 | 3.398 | 3.449 | 3.398 | 3.426 | 25,003 | +0.02(+0.67%) |
Jan 13, 2010 | 3.375 | 3.426 | 3.375 | 3.403 | 61,538 | +0.01(+0.17%) |
Jan 12, 2010 | 3.403 | 3.438 | 3.386 | 3.398 | 39,014 | -0.05(-1.48%) |
Jan 11, 2010 | 3.386 | 3.455 | 3.352 | 3.449 | 100,599 | +0.07(+2.02%) |
Jan 08, 2010 | 3.330 | 3.386 | 3.330 | 3.381 | 48,339 | +0.03(+1.02%) |
Jan 07, 2010 | 3.352 | 3.449 | 3.324 | 3.347 | 120,430 | +0.00(+0.00%) |
Jan 06, 2010 | 3.392 | 3.421 | 3.347 | 3.347 | 67,142 | -0.06(-1.83%) |
Jan 05, 2010 | 3.409 | 3.432 | 3.386 | 3.409 | 38,775 | -0.02(-0.50%) |
Jan 04, 2010 | 3.449 | 3.494 | 3.352 | 3.426 | 76,671 | +0.02(+0.50%) |
Dec 31, 2009 | 3.426 | 3.409 | 3.409 | 3.409 | 115,277 | -0.05(-1.32%) |
Dec 30, 2009 | 3.460 | 3.466 | 3.409 | 3.455 | 68,372 | -0.03(-0.82%) |
Dec 29, 2009 | 3.460 | 3.483 | 3.426 | 3.483 | 31,892 | +0.02(+0.66%) |
Dec 28, 2009 | 3.494 | 3.494 | 3.438 | 3.460 | 101,101 | -0.01(-0.16%) |
Dec 24, 2009 | 3.528 | 3.528 | 3.426 | 3.466 | 32,805 | -0.03(-0.97%) |
Dec 23, 2009 | 3.511 | 3.534 | 3.415 | 3.500 | 43,729 | +0.01(+0.16%) |
Dec 22, 2009 | 3.534 | 3.534 | 3.426 | 3.494 | 95,106 | +0.01(+0.16%) |
Dec 21, 2009 | 3.585 | 3.585 | 3.415 | 3.489 | 121,157 | -0.09(-2.38%) |
Dec 18, 2009 | 3.415 | 3.574 | 3.382 | 3.574 | 303,507 | +0.20(+5.89%) |
Dec 17, 2009 | 3.341 | 3.449 | 3.324 | 3.375 | 62,929 | -0.01(-0.17%) |
Dec 16, 2009 | 3.392 | 3.466 | 3.364 | 3.381 | 73,534 | +0.03(+1.02%) |
Dec 15, 2009 | 3.421 | 3.494 | 3.347 | 3.347 | 112,944 | -0.10(-2.81%) |
Dec 14, 2009 | 3.443 | 3.546 | 3.415 | 3.443 | 111,053 | -0.02(-0.66%) |
Dec 11, 2009 | 3.500 | 3.528 | 3.438 | 3.466 | 67,093 | +0.00(+0.00%) |
Dec 10, 2009 | 3.472 | 3.528 | 3.438 | 3.466 | 66,755 | +0.01(+0.16%) |
Dec 09, 2009 | 3.415 | 3.506 | 3.409 | 3.460 | 38,868 | +0.05(+1.33%) |
Dec 08, 2009 | 3.477 | 3.528 | 3.415 | 3.415 | 50,095 | -0.10(-2.91%) |
Dec 07, 2009 | 3.517 | 3.574 | 3.438 | 3.517 | 60,914 | -0.01(-0.32%) |
Dec 04, 2009 | 3.568 | 3.574 | 3.438 | 3.528 | 107,553 | +0.05(+1.47%) |
Dec 03, 2009 | 3.619 | 3.619 | 3.466 | 3.477 | 90,990 | -0.11(-3.16%) |
Dec 02, 2009 | 3.591 | 3.744 | 3.534 | 3.591 | 57,762 | +0.00(+0.00%) |
Dec 01, 2009 | 3.528 | 3.636 | 3.438 | 3.591 | 58,907 | +0.11(+3.27%) |
Nov 30, 2009 | 3.443 | 3.500 | 3.421 | 3.477 | 99,115 | +0.04(+1.16%) |
Nov 27, 2009 | 3.574 | 3.636 | 3.438 | 3.438 | 46,985 | -0.21(-5.76%) |
Nov 25, 2009 | 3.665 | 3.671 | 3.625 | 3.648 | 29,497 | -0.01(-0.31%) |
Nov 24, 2009 | 3.580 | 3.665 | 3.511 | 3.659 | 64,421 | +0.07(+2.06%) |
Nov 23, 2009 | 3.511 | 3.608 | 3.511 | 3.585 | 58,545 | +0.13(+3.78%) |
Nov 20, 2009 | 3.574 | 3.631 | 3.443 | 3.455 | 112,447 | -0.14(-3.95%) |
Nov 19, 2009 | 3.625 | 3.631 | 3.557 | 3.597 | 92,051 | -0.01(-0.16%) |
Nov 18, 2009 | 3.665 | 3.665 | 3.585 | 3.602 | 38,400 | -0.05(-1.40%) |
Nov 17, 2009 | 3.642 | 3.665 | 3.585 | 3.653 | 35,000 | -0.02(-0.62%) |
Nov 16, 2009 | 3.744 | 3.750 | 3.645 | 3.676 | 125,895 | -0.02(-0.46%) |
Nov 13, 2009 | 3.716 | 3.761 | 3.642 | 3.693 | 134,098 | +0.05(+1.25%) |
Nov 12, 2009 | 3.796 | 3.796 | 3.648 | 3.648 | 86,225 | -0.17(-4.46%) |
Nov 11, 2009 | 3.801 | 3.830 | 3.705 | 3.818 | 63,865 | +0.08(+2.13%) |
Nov 10, 2009 | 3.676 | 3.790 | 3.676 | 3.739 | 175,116 | +0.02(+0.61%) |
Nov 09, 2009 | 3.790 | 3.790 | 3.693 | 3.716 | 70,247 | -0.02(-0.46%) |
Nov 06, 2009 | 3.750 | 3.761 | 3.608 | 3.733 | 50,556 | -0.09(-2.38%) |
Nov 05, 2009 | 3.523 | 3.835 | 3.523 | 3.824 | 107,475 | +0.26(+7.34%) |
Nov 04, 2009 | 3.710 | 3.722 | 3.563 | 3.563 | 68,823 | -0.13(-3.54%) |
Nov 03, 2009 | 3.682 | 3.693 | 3.529 | 3.693 | 110,814 | +0.01(+0.31%) |
Nov 02, 2009 | 3.739 | 3.739 | 3.528 | 3.682 | 74,157 | -0.01(-0.31%) |
Oct 30, 2009 | 3.756 | 3.773 | 3.665 | 3.693 | 122,173 | -0.11(-2.84%) |
Oct 29, 2009 | 3.744 | 3.807 | 3.648 | 3.801 | 137,620 | +0.10(+2.61%) |
Oct 28, 2009 | 3.693 | 3.733 | 3.528 | 3.705 | 82,700 | -0.02(-0.46%) |
Oct 27, 2009 | 3.693 | 3.744 | 3.653 | 3.722 | 49,641 | +0.03(+0.92%) |
Oct 26, 2009 | 3.591 | 3.710 | 3.563 | 3.688 | 72,765 | +0.10(+2.85%) |
Oct 23, 2009 | 3.682 | 3.693 | 3.563 | 3.585 | 106,287 | -0.02(-0.63%) |
Oct 22, 2009 | 3.540 | 3.625 | 3.540 | 3.608 | 50,199 | +0.05(+1.44%) |
Oct 21, 2009 | 3.568 | 3.659 | 3.551 | 3.557 | 76,671 | -0.02(-0.63%) |
Oct 20, 2009 | 3.557 | 3.580 | 3.494 | 3.580 | 84,803 | +0.04(+1.12%) |
Oct 19, 2009 | 3.557 | 3.580 | 3.506 | 3.540 | 78,959 | +0.00(+0.00%) |
Oct 16, 2009 | 3.625 | 3.721 | 3.523 | 3.540 | 76,706 | -0.11(-3.11%) |
Oct 15, 2009 | 3.682 | 3.705 | 3.591 | 3.653 | 47,360 | -0.08(-2.13%) |
Oct 14, 2009 | 3.653 | 3.773 | 3.653 | 3.733 | 57,865 | +0.13(+3.63%) |
Oct 13, 2009 | 3.608 | 3.642 | 3.574 | 3.602 | 43,244 | +0.00(+0.00%) |
Oct 12, 2009 | 3.767 | 3.773 | 3.551 | 3.602 | 46,505 | -0.17(-4.52%) |
Oct 09, 2009 | 3.653 | 3.773 | 3.636 | 3.773 | 35,355 | +0.12(+3.43%) |
Oct 08, 2009 | 3.784 | 3.784 | 3.648 | 3.648 | 46,371 | -0.11(-2.87%) |
Oct 07, 2009 | 3.614 | 3.761 | 3.614 | 3.756 | 30,225 | +0.12(+3.28%) |
Oct 06, 2009 | 3.580 | 3.653 | 3.506 | 3.636 | 57,072 | +0.10(+2.89%) |
Oct 05, 2009 | 3.477 | 3.614 | 3.477 | 3.534 | 85,925 | +0.06(+1.63%) |
Oct 02, 2009 | 3.511 | 3.585 | 3.472 | 3.477 | 74,464 | -0.03(-0.97%) |
Oct 01, 2009 | 3.665 | 3.699 | 3.506 | 3.511 | 63,897 | -0.20(-5.36%) |
Sep 30, 2009 | 3.852 | 3.852 | 3.673 | 3.710 | 72,925 | -0.14(-3.69%) |
Sep 29, 2009 | 3.943 | 3.949 | 3.847 | 3.852 | 43,939 | -0.10(-2.59%) |
Sep 28, 2009 | 3.886 | 3.977 | 3.847 | 3.955 | 126,296 | +0.03(+0.87%) |
Sep 25, 2009 | 3.921 | 3.972 | 3.835 | 3.921 | 70,736 | -0.01(-0.14%) |
Sep 24, 2009 | 3.955 | 3.972 | 3.807 | 3.926 | 112,296 | -0.02(-0.58%) |
Sep 23, 2009 | 3.864 | 3.960 | 3.841 | 3.949 | 88,515 | +0.10(+2.51%) |
Sep 22, 2009 | 3.693 | 3.892 | 3.619 | 3.852 | 180,546 | +0.21(+5.77%) |
Sep 21, 2009 | 3.614 | 3.688 | 3.506 | 3.642 | 78,145 | -0.03(-0.93%) |
Sep 18, 2009 | 3.574 | 3.733 | 3.432 | 3.676 | 298,009 | +0.11(+3.19%) |
Sep 17, 2009 | 3.489 | 3.574 | 3.483 | 3.563 | 56,206 | +0.06(+1.62%) |
Sep 16, 2009 | 3.415 | 3.517 | 3.392 | 3.506 | 79,198 | +0.10(+3.00%) |
Sep 15, 2009 | 3.432 | 3.511 | 3.392 | 3.403 | 82,262 | -0.05(-1.32%) |
Sep 14, 2009 | 3.500 | 3.528 | 3.381 | 3.449 | 132,192 | -0.04(-1.14%) |
Sep 11, 2009 | 3.546 | 3.603 | 3.460 | 3.489 | 44,803 | -0.08(-2.23%) |
Sep 10, 2009 | 3.523 | 3.568 | 3.460 | 3.568 | 29,518 | +0.03(+0.80%) |
Sep 09, 2009 | 3.432 | 3.574 | 3.415 | 3.540 | 59,062 | +0.10(+2.81%) |
Sep 08, 2009 | 3.455 | 3.477 | 3.409 | 3.443 | 108,396 | -0.06(-1.62%) |
Sep 04, 2009 | 3.466 | 3.546 | 3.438 | 3.500 | 73,559 | +0.03(+0.98%) |
Sep 03, 2009 | 3.523 | 3.563 | 3.386 | 3.466 | 97,433 | -0.02(-0.49%) |
Sep 02, 2009 | 3.483 | 3.568 | 3.381 | 3.483 | 91,773 | +0.01(+0.33%) |