Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.850 | 3.960 | 3.630 | 3.890 | 103,914 | +0.04(+1.04%) |
Sep 29, 2010 | 4.070 | 4.330 | 3.800 | 3.850 | 233,411 | -0.25(-6.10%) |
Sep 28, 2010 | 3.650 | 4.100 | 3.600 | 4.100 | 138,247 | +0.47(+12.95%) |
Sep 27, 2010 | 3.500 | 3.640 | 3.470 | 3.630 | 49,503 | +0.12(+3.42%) |
Sep 24, 2010 | 3.450 | 3.510 | 3.400 | 3.510 | 76,352 | +0.09(+2.63%) |
Sep 23, 2010 | 3.340 | 3.500 | 3.320 | 3.420 | 38,060 | +0.06(+1.79%) |
Sep 22, 2010 | 3.520 | 3.550 | 3.311 | 3.360 | 39,159 | -0.19(-5.35%) |
Sep 21, 2010 | 3.550 | 3.650 | 3.480 | 3.550 | 57,254 | -0.03(-0.84%) |
Sep 20, 2010 | 3.360 | 3.580 | 3.270 | 3.580 | 84,903 | +0.21(+6.23%) |
Sep 17, 2010 | 3.310 | 3.489 | 3.300 | 3.370 | 109,729 | -0.13(-3.71%) |
Sep 15, 2010 | 3.410 | 3.500 | 3.410 | 3.500 | 42,589 | +0.09(+2.64%) |
Sep 14, 2010 | 3.410 | 3.480 | 3.380 | 3.410 | 73,036 | +0.01(+0.29%) |
Sep 13, 2010 | 3.290 | 3.410 | 3.220 | 3.400 | 104,693 | +0.13(+3.98%) |
Sep 10, 2010 | 3.190 | 3.280 | 3.120 | 3.270 | 78,081 | +0.08(+2.51%) |
Sep 09, 2010 | 3.060 | 3.210 | 2.960 | 3.190 | 57,039 | +0.23(+7.77%) |
Sep 08, 2010 | 2.920 | 2.980 | 2.860 | 2.960 | 39,229 | +0.06(+2.07%) |
Sep 07, 2010 | 2.990 | 2.990 | 2.900 | 2.900 | 62,493 | -0.14(-4.61%) |
Sep 03, 2010 | 3.080 | 3.080 | 3.000 | 3.040 | 32,326 | -0.02(-0.65%) |
Sep 02, 2010 | 3.040 | 3.060 | 2.970 | 3.060 | 19,440 | +0.00(+0.00%) |
Sep 01, 2010 | 2.810 | 3.080 | 2.800 | 3.060 | 56,443 | +0.27(+9.68%) |
Aug 31, 2010 | 2.831 | 2.940 | 2.780 | 2.790 | 34,342 | -0.16(-5.42%) |
Aug 30, 2010 | 3.100 | 3.110 | 2.950 | 2.950 | 57,835 | -0.17(-5.45%) |
Aug 27, 2010 | 2.970 | 3.170 | 2.928 | 3.120 | 62,441 | +0.18(+6.12%) |
Aug 26, 2010 | 2.970 | 3.000 | 2.920 | 2.940 | 21,978 | -0.03(-1.01%) |
Aug 25, 2010 | 2.880 | 2.990 | 2.755 | 2.970 | 37,912 | +0.09(+3.13%) |
Aug 24, 2010 | 2.890 | 2.960 | 2.850 | 2.880 | 64,021 | -0.05(-1.71%) |
Aug 23, 2010 | 2.910 | 2.990 | 2.900 | 2.930 | 48,963 | +0.04(+1.38%) |
Aug 20, 2010 | 2.950 | 2.980 | 2.850 | 2.890 | 71,062 | -0.06(-2.03%) |
Aug 19, 2010 | 2.970 | 2.970 | 2.900 | 2.950 | 52,065 | -0.04(-1.34%) |
Aug 18, 2010 | 3.090 | 3.110 | 2.800 | 2.990 | 54,976 | -0.11(-3.55%) |
Aug 17, 2010 | 3.090 | 3.120 | 3.050 | 3.100 | 53,719 | +0.01(+0.32%) |
Aug 16, 2010 | 2.990 | 3.370 | 2.990 | 3.090 | 56,901 | +0.09(+3.00%) |
Aug 13, 2010 | 3.000 | 3.249 | 2.990 | 3.000 | 45,733 | +0.00(+0.00%) |
Aug 12, 2010 | 3.120 | 3.280 | 2.920 | 3.000 | 45,377 | -0.12(-3.85%) |
Aug 11, 2010 | 3.170 | 3.320 | 3.100 | 3.120 | 91,567 | -0.10(-3.11%) |
Aug 10, 2010 | 3.300 | 3.361 | 3.220 | 3.220 | 35,409 | -0.08(-2.42%) |
Aug 09, 2010 | 3.260 | 3.350 | 3.250 | 3.300 | 33,293 | +0.07(+2.17%) |
Aug 06, 2010 | 3.280 | 3.340 | 3.160 | 3.230 | 35,495 | -0.07(-2.12%) |
Aug 05, 2010 | 3.400 | 3.460 | 3.290 | 3.300 | 56,850 | -0.13(-3.79%) |
Aug 04, 2010 | 3.300 | 3.480 | 3.230 | 3.430 | 100,109 | +0.15(+4.57%) |
Aug 03, 2010 | 3.320 | 3.430 | 3.250 | 3.280 | 38,232 | -0.06(-1.80%) |
Aug 02, 2010 | 3.290 | 3.390 | 3.250 | 3.340 | 50,499 | +0.09(+2.77%) |
Jul 30, 2010 | 3.390 | 3.500 | 3.230 | 3.250 | 175,531 | -0.15(-4.41%) |
Jul 29, 2010 | 3.430 | 3.500 | 3.280 | 3.400 | 89,053 | -0.01(-0.29%) |
Jul 28, 2010 | 3.410 | 3.440 | 3.350 | 3.410 | 64,119 | -0.02(-0.58%) |
Jul 27, 2010 | 3.300 | 3.440 | 3.110 | 3.430 | 60,018 | +0.17(+5.21%) |
Jul 26, 2010 | 3.180 | 3.280 | 3.160 | 3.260 | 43,791 | +0.10(+3.16%) |
Jul 23, 2010 | 3.030 | 3.180 | 2.980 | 3.160 | 39,013 | +0.12(+3.95%) |
Jul 22, 2010 | 3.000 | 3.100 | 2.990 | 3.040 | 55,776 | +0.07(+2.36%) |
Jul 21, 2010 | 3.020 | 3.130 | 2.970 | 2.970 | 55,384 | -0.04(-1.33%) |
Jul 20, 2010 | 3.120 | 3.190 | 2.970 | 3.010 | 138,638 | -0.13(-4.14%) |
Jul 19, 2010 | 3.210 | 3.290 | 3.080 | 3.140 | 41,624 | -0.06(-1.88%) |
Jul 16, 2010 | 3.220 | 3.290 | 3.160 | 3.200 | 86,150 | -0.04(-1.23%) |
Jul 15, 2010 | 3.260 | 3.300 | 3.110 | 3.240 | 38,749 | -0.03(-0.92%) |
Jul 14, 2010 | 3.350 | 3.429 | 3.250 | 3.270 | 25,622 | -0.10(-2.97%) |
Jul 13, 2010 | 3.220 | 3.400 | 3.220 | 3.370 | 36,136 | +0.23(+7.32%) |
Jul 12, 2010 | 3.340 | 3.340 | 3.130 | 3.140 | 52,867 | -0.13(-3.98%) |
Jul 09, 2010 | 3.260 | 3.320 | 3.240 | 3.270 | 40,318 | -0.06(-1.80%) |
Jul 08, 2010 | 3.260 | 3.350 | 3.250 | 3.330 | 69,910 | +0.10(+3.10%) |
Jul 07, 2010 | 2.970 | 3.260 | 2.970 | 3.230 | 80,085 | +0.28(+9.49%) |
Jul 06, 2010 | 3.230 | 3.280 | 2.940 | 2.950 | 54,962 | -0.21(-6.65%) |
Jul 02, 2010 | 3.270 | 3.330 | 3.160 | 3.160 | 28,952 | -0.08(-2.47%) |
Jul 01, 2010 | 3.090 | 3.320 | 3.090 | 3.240 | 93,080 | +0.12(+3.85%) |
Jun 30, 2010 | 3.220 | 3.220 | 3.060 | 3.120 | 35,678 | -0.10(-3.11%) |
Jun 29, 2010 | 3.230 | 3.260 | 3.050 | 3.220 | 86,825 | -0.03(-0.92%) |
Jun 25, 2010 | 3.620 | 3.620 | 3.051 | 3.250 | 3,037,105 | -0.28(-7.93%) |
Jun 24, 2010 | 3.480 | 3.650 | 3.470 | 3.530 | 123,240 | +0.06(+1.73%) |
Jun 23, 2010 | 3.430 | 3.500 | 3.360 | 3.470 | 52,685 | +0.04(+1.17%) |
Jun 22, 2010 | 3.370 | 3.510 | 3.370 | 3.430 | 49,441 | -0.01(-0.29%) |
Jun 21, 2010 | 3.500 | 3.500 | 3.360 | 3.440 | 43,268 | -0.06(-1.71%) |
Jun 18, 2010 | 3.420 | 3.530 | 3.380 | 3.500 | 31,016 | +0.21(+6.38%) |
Jun 17, 2010 | 3.440 | 3.440 | 3.290 | 3.290 | 29,240 | -0.13(-3.80%) |
Jun 16, 2010 | 3.490 | 3.490 | 3.310 | 3.420 | 12,579 | -0.08(-2.29%) |
Jun 15, 2010 | 3.500 | 3.500 | 3.340 | 3.500 | 12,528 | +0.06(+1.74%) |
Jun 14, 2010 | 3.400 | 3.490 | 3.200 | 3.440 | 20,145 | -0.03(-0.86%) |
Jun 11, 2010 | 3.440 | 3.500 | 3.342 | 3.470 | 34,432 | +0.07(+2.06%) |
Jun 10, 2010 | 3.370 | 3.480 | 3.250 | 3.400 | 33,450 | +0.10(+3.03%) |
Jun 09, 2010 | 3.250 | 3.420 | 3.250 | 3.300 | 18,478 | -0.12(-3.51%) |
Jun 08, 2010 | 3.470 | 3.490 | 3.280 | 3.420 | 18,233 | -0.08(-2.29%) |
Jun 07, 2010 | 3.310 | 3.540 | 3.060 | 3.500 | 48,563 | +0.18(+5.42%) |
Jun 04, 2010 | 3.320 | 3.410 | 3.240 | 3.320 | 17,755 | -0.06(-1.78%) |
Jun 03, 2010 | 3.320 | 3.400 | 3.100 | 3.380 | 19,549 | -0.03(-0.88%) |
Jun 02, 2010 | 3.170 | 3.410 | 3.160 | 3.410 | 9,000 | +0.17(+5.25%) |
Jun 01, 2010 | 3.210 | 3.260 | 3.170 | 3.240 | 7,213 | +0.01(+0.31%) |
May 28, 2010 | 3.090 | 3.230 | 3.000 | 3.230 | 13,540 | +0.14(+4.53%) |
May 27, 2010 | 2.940 | 3.150 | 2.940 | 3.090 | 19,007 | +0.17(+5.82%) |
May 26, 2010 | 3.000 | 3.160 | 2.900 | 2.920 | 65,230 | -0.09(-2.99%) |
May 25, 2010 | 3.020 | 3.030 | 2.881 | 3.010 | 29,574 | -0.11(-3.53%) |
May 24, 2010 | 2.940 | 3.200 | 2.760 | 3.120 | 67,501 | +0.12(+4.00%) |
May 21, 2010 | 3.280 | 3.280 | 2.890 | 3.000 | 236,921 | -0.25(-7.69%) |
May 20, 2010 | 3.240 | 3.560 | 3.070 | 3.250 | 50,849 | -0.28(-7.93%) |
May 19, 2010 | 3.740 | 3.740 | 3.391 | 3.530 | 24,990 | -0.19(-5.11%) |
May 18, 2010 | 3.700 | 3.760 | 3.660 | 3.720 | 54,430 | +0.00(+0.00%) |
May 17, 2010 | 3.590 | 3.760 | 3.520 | 3.720 | 52,648 | +0.09(+2.48%) |
May 14, 2010 | 3.660 | 3.660 | 3.510 | 3.630 | 31,508 | -0.09(-2.42%) |
May 13, 2010 | 3.700 | 3.750 | 3.580 | 3.720 | 26,657 | +0.00(+0.00%) |
May 12, 2010 | 3.740 | 3.800 | 3.610 | 3.720 | 42,180 | -0.08(-2.11%) |
May 11, 2010 | 3.780 | 3.800 | 3.500 | 3.800 | 43,586 | +0.08(+2.15%) |
May 10, 2010 | 3.750 | 3.800 | 3.660 | 3.720 | 81,959 | +0.06(+1.64%) |
May 07, 2010 | 3.620 | 3.800 | 3.620 | 3.660 | 46,808 | +0.01(+0.27%) |
May 06, 2010 | 3.800 | 3.810 | 3.505 | 3.650 | 199,263 | -0.15(-3.95%) |
May 05, 2010 | 3.680 | 3.930 | 3.505 | 3.800 | 184,440 | +0.11(+2.98%) |
May 04, 2010 | 3.670 | 3.720 | 3.580 | 3.690 | 88,857 | +0.09(+2.50%) |
May 03, 2010 | 3.320 | 3.730 | 3.320 | 3.600 | 142,720 | +0.22(+6.51%) |
Apr 30, 2010 | 3.300 | 3.430 | 3.020 | 3.380 | 75,564 | -0.09(-2.59%) |
Apr 29, 2010 | 3.170 | 3.500 | 3.160 | 3.470 | 89,176 | +0.28(+8.78%) |
Apr 28, 2010 | 3.220 | 3.280 | 3.070 | 3.190 | 43,147 | -0.03(-0.93%) |
Apr 27, 2010 | 3.000 | 3.250 | 2.830 | 3.220 | 46,759 | +0.16(+5.23%) |
Apr 26, 2010 | 3.150 | 3.250 | 2.960 | 3.060 | 52,786 | +0.06(+2.00%) |
Apr 23, 2010 | 3.080 | 3.150 | 2.910 | 3.000 | 48,427 | -0.06(-1.96%) |
Apr 22, 2010 | 2.915 | 3.060 | 2.915 | 3.060 | 21,700 | +0.06(+2.00%) |
Apr 21, 2010 | 3.030 | 3.040 | 2.910 | 3.000 | 15,108 | +0.01(+0.33%) |
Apr 20, 2010 | 3.050 | 3.060 | 2.920 | 2.990 | 16,658 | -0.06(-1.97%) |
Apr 19, 2010 | 2.910 | 3.050 | 2.910 | 3.050 | 38,670 | +0.11(+3.74%) |
Apr 16, 2010 | 2.970 | 2.970 | 2.910 | 2.940 | 32,415 | +0.00(+0.00%) |
Apr 15, 2010 | 2.770 | 3.010 | 2.770 | 2.940 | 44,535 | +0.12(+4.26%) |
Apr 14, 2010 | 2.780 | 2.850 | 2.691 | 2.820 | 28,895 | +0.06(+2.17%) |
Apr 13, 2010 | 2.770 | 2.790 | 2.660 | 2.760 | 14,190 | +0.01(+0.36%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.650 | 2.750 | 25,721 | +0.06(+2.23%) |
Apr 09, 2010 | 2.660 | 2.770 | 2.630 | 2.690 | 22,963 | -0.01(-0.37%) |
Apr 08, 2010 | 2.640 | 2.720 | 2.620 | 2.700 | 11,643 | +0.14(+5.47%) |
Apr 07, 2010 | 2.750 | 2.750 | 2.560 | 2.560 | 17,478 | -0.22(-7.91%) |
Apr 06, 2010 | 2.630 | 2.850 | 2.630 | 2.780 | 17,689 | +0.12(+4.51%) |
Apr 05, 2010 | 2.750 | 2.750 | 2.610 | 2.660 | 12,513 | -0.04(-1.48%) |
Apr 01, 2010 | 2.840 | 2.700 | 2.700 | 2.700 | 37,900 | -0.15(-5.26%) |
Mar 31, 2010 | 2.701 | 2.850 | 2.700 | 2.850 | 8,305 | +0.15(+5.56%) |
Mar 30, 2010 | 2.740 | 2.750 | 2.640 | 2.700 | 18,948 | -0.05(-1.82%) |
Mar 29, 2010 | 2.850 | 2.850 | 2.700 | 2.750 | 18,787 | -0.06(-2.14%) |
Mar 26, 2010 | 2.700 | 2.810 | 2.700 | 2.810 | 15,304 | +0.11(+4.07%) |
Mar 25, 2010 | 2.710 | 2.720 | 2.520 | 2.700 | 70,500 | -0.02(-0.74%) |
Mar 24, 2010 | 2.930 | 2.930 | 2.700 | 2.720 | 56,514 | -0.23(-7.80%) |
Mar 23, 2010 | 2.810 | 2.950 | 2.810 | 2.950 | 33,559 | +0.21(+7.66%) |
Mar 22, 2010 | 2.610 | 2.790 | 2.550 | 2.740 | 39,089 | +0.08(+3.01%) |
Mar 19, 2010 | 2.895 | 3.000 | 2.600 | 2.660 | 124,718 | -0.32(-10.74%) |
Mar 18, 2010 | 2.790 | 2.990 | 2.750 | 2.980 | 71,063 | +0.22(+7.97%) |
Mar 17, 2010 | 2.750 | 2.760 | 2.720 | 2.760 | 16,008 | +0.01(+0.36%) |
Mar 16, 2010 | 2.740 | 2.770 | 2.730 | 2.750 | 83,262 | -0.01(-0.36%) |
Mar 15, 2010 | 2.790 | 2.890 | 2.740 | 2.760 | 89,085 | +0.01(+0.36%) |
Mar 12, 2010 | 2.770 | 2.770 | 2.740 | 2.750 | 4,262 | -0.04(-1.43%) |
Mar 11, 2010 | 2.800 | 2.800 | 2.770 | 2.790 | 28,473 | +0.02(+0.54%) |
Mar 10, 2010 | 2.820 | 2.835 | 2.770 | 2.775 | 9,361 | +0.00(+0.18%) |
Mar 09, 2010 | 2.790 | 2.800 | 2.730 | 2.770 | 16,088 | -0.03(-1.07%) |
Mar 08, 2010 | 2.750 | 2.800 | 2.750 | 2.800 | 14,063 | +0.06(+2.19%) |
Mar 05, 2010 | 2.800 | 2.820 | 2.710 | 2.740 | 6,900 | -0.08(-2.84%) |
Mar 04, 2010 | 2.610 | 2.840 | 2.610 | 2.820 | 18,827 | +0.04(+1.44%) |
Mar 03, 2010 | 2.800 | 2.900 | 2.695 | 2.780 | 14,468 | -0.07(-2.46%) |
Mar 02, 2010 | 2.850 | 2.890 | 2.788 | 2.850 | 13,121 | +0.03(+1.06%) |
Mar 01, 2010 | 2.840 | 2.850 | 2.770 | 2.820 | 13,798 | +0.02(+0.71%) |
Feb 26, 2010 | 2.850 | 2.900 | 2.800 | 2.800 | 59,657 | -0.01(-0.36%) |
Feb 25, 2010 | 2.800 | 2.860 | 2.740 | 2.810 | 8,050 | -0.06(-2.09%) |
Feb 24, 2010 | 2.750 | 2.870 | 2.750 | 2.870 | 12,842 | +0.12(+4.36%) |
Feb 23, 2010 | 2.810 | 2.810 | 2.670 | 2.750 | 21,231 | +0.08(+2.92%) |
Feb 22, 2010 | 2.640 | 2.673 | 2.640 | 2.672 | 10,275 | +0.02(+0.83%) |
Feb 19, 2010 | 2.680 | 2.680 | 2.550 | 2.650 | 6,924 | +0.10(+3.92%) |
Feb 18, 2010 | 2.610 | 2.690 | 2.540 | 2.550 | 18,345 | -0.04(-1.54%) |
Feb 17, 2010 | 2.740 | 2.750 | 2.500 | 2.590 | 24,514 | -0.10(-3.72%) |
Feb 16, 2010 | 2.680 | 2.750 | 2.620 | 2.690 | 15,926 | +0.11(+4.26%) |
Feb 12, 2010 | 2.600 | 2.580 | 2.580 | 2.580 | 10,000 | +0.03(+1.18%) |
Feb 11, 2010 | 2.600 | 2.690 | 2.510 | 2.550 | 27,913 | -0.03(-1.16%) |
Feb 10, 2010 | 2.610 | 2.730 | 2.580 | 2.580 | 9,512 | -0.06(-2.27%) |
Feb 09, 2010 | 2.615 | 2.640 | 2.570 | 2.640 | 15,098 | +0.06(+2.29%) |
Feb 08, 2010 | 2.562 | 2.590 | 2.562 | 2.581 | 7,962 | +0.02(+0.82%) |
Feb 05, 2010 | 2.640 | 2.640 | 2.500 | 2.560 | 25,148 | -0.08(-3.03%) |
Feb 04, 2010 | 2.650 | 2.692 | 2.510 | 2.640 | 12,680 | +0.06(+2.33%) |
Feb 03, 2010 | 2.780 | 2.780 | 2.540 | 2.580 | 2,726 | +0.01(+0.39%) |
Feb 02, 2010 | 2.513 | 2.590 | 2.510 | 2.570 | 9,731 | +0.06(+2.39%) |
Feb 01, 2010 | 2.550 | 2.590 | 2.500 | 2.510 | 27,500 | -0.05(-1.95%) |
Jan 29, 2010 | 2.550 | 2.630 | 2.550 | 2.560 | 20,084 | -0.17(-6.23%) |
Jan 28, 2010 | 2.700 | 2.750 | 2.600 | 2.730 | 49,105 | +0.03(+1.11%) |
Jan 27, 2010 | 2.800 | 2.820 | 2.690 | 2.700 | 33,105 | -0.21(-7.22%) |
Jan 26, 2010 | 2.790 | 2.960 | 2.680 | 2.910 | 32,396 | +0.12(+4.30%) |
Jan 25, 2010 | 2.650 | 2.800 | 2.650 | 2.790 | 15,640 | +0.11(+4.10%) |
Jan 22, 2010 | 2.630 | 2.770 | 2.630 | 2.680 | 34,985 | -0.02(-0.74%) |
Jan 21, 2010 | 2.850 | 2.850 | 2.680 | 2.700 | 38,364 | -0.10(-3.57%) |
Jan 20, 2010 | 2.940 | 2.948 | 2.610 | 2.800 | 65,162 | -0.15(-5.08%) |
Jan 19, 2010 | 3.090 | 3.090 | 2.940 | 2.950 | 28,402 | -0.07(-2.32%) |
Jan 15, 2010 | 3.000 | 3.020 | 3.020 | 3.020 | 26,400 | +0.02(+0.67%) |
Jan 14, 2010 | 3.000 | 3.150 | 2.970 | 3.000 | 26,985 | -0.04(-1.32%) |
Jan 13, 2010 | 3.030 | 3.187 | 3.010 | 3.040 | 22,873 | +0.03(+1.00%) |
Jan 12, 2010 | 3.190 | 3.200 | 2.980 | 3.010 | 77,259 | -0.12(-3.83%) |
Jan 11, 2010 | 2.990 | 3.220 | 2.880 | 3.130 | 119,998 | +0.25(+8.68%) |
Jan 08, 2010 | 2.980 | 2.980 | 2.840 | 2.880 | 21,115 | +0.01(+0.35%) |
Jan 07, 2010 | 2.850 | 2.921 | 2.830 | 2.870 | 86,415 | +0.06(+2.14%) |
Jan 06, 2010 | 2.990 | 3.130 | 2.810 | 2.810 | 144,260 | -0.05(-1.75%) |
Jan 05, 2010 | 2.770 | 2.900 | 2.610 | 2.860 | 55,703 | +0.08(+2.88%) |
Jan 04, 2010 | 2.850 | 2.850 | 2.780 | 2.780 | 30,725 | +0.00(+0.00%) |
Dec 31, 2009 | 2.850 | 2.780 | 2.780 | 2.780 | 16,200 | -0.03(-1.07%) |
Dec 30, 2009 | 2.950 | 2.950 | 2.740 | 2.810 | 32,142 | -0.09(-3.10%) |
Dec 29, 2009 | 2.850 | 2.900 | 2.799 | 2.900 | 12,607 | +0.05(+1.75%) |
Dec 28, 2009 | 2.780 | 2.850 | 2.770 | 2.850 | 64,811 | +0.07(+2.52%) |
Dec 24, 2009 | 2.750 | 2.800 | 2.690 | 2.780 | 38,015 | +0.14(+5.30%) |
Dec 23, 2009 | 2.600 | 2.730 | 2.582 | 2.640 | 36,594 | +0.13(+5.26%) |
Dec 22, 2009 | 2.690 | 2.690 | 2.431 | 2.508 | 23,311 | -0.08(-3.17%) |
Dec 21, 2009 | 2.620 | 2.700 | 2.430 | 2.590 | 21,466 | +0.01(+0.39%) |
Dec 18, 2009 | 2.370 | 2.620 | 2.270 | 2.580 | 24,998 | +0.26(+11.21%) |
Dec 17, 2009 | 2.450 | 2.460 | 2.250 | 2.320 | 16,597 | -0.13(-5.31%) |
Dec 16, 2009 | 2.515 | 2.610 | 2.450 | 2.450 | 18,036 | -0.05(-2.00%) |
Dec 15, 2009 | 2.450 | 2.590 | 2.440 | 2.500 | 46,145 | +0.01(+0.40%) |
Dec 14, 2009 | 2.480 | 2.490 | 2.320 | 2.490 | 28,798 | +0.13(+5.51%) |
Dec 11, 2009 | 2.420 | 2.420 | 2.300 | 2.360 | 26,204 | +0.00(+0.00%) |
Dec 10, 2009 | 2.420 | 2.500 | 2.311 | 2.360 | 13,511 | -0.01(-0.42%) |
Dec 09, 2009 | 2.470 | 2.550 | 2.360 | 2.370 | 42,705 | -0.08(-3.27%) |
Dec 08, 2009 | 2.390 | 2.481 | 2.310 | 2.450 | 50,356 | +0.07(+2.94%) |
Dec 07, 2009 | 2.350 | 2.380 | 2.250 | 2.380 | 25,949 | +0.08(+3.48%) |
Dec 04, 2009 | 2.300 | 2.400 | 2.250 | 2.300 | 25,201 | +0.00(+0.00%) |
Dec 03, 2009 | 2.410 | 2.410 | 2.270 | 2.300 | 29,151 | -0.04(-1.71%) |
Dec 02, 2009 | 2.250 | 2.340 | 2.230 | 2.340 | 31,310 | +0.14(+6.36%) |
Dec 01, 2009 | 2.230 | 2.280 | 2.140 | 2.200 | 24,890 | -0.04(-1.79%) |
Nov 30, 2009 | 2.040 | 2.240 | 2.030 | 2.240 | 45,712 | +0.17(+7.95%) |
Nov 27, 2009 | 2.020 | 2.075 | 2.020 | 2.075 | 18,300 | -0.01(-0.72%) |
Nov 25, 2009 | 2.100 | 2.200 | 2.060 | 2.090 | 12,598 | +0.02(+0.97%) |
Nov 24, 2009 | 2.100 | 2.100 | 2.060 | 2.070 | 2,981 | -0.04(-1.90%) |
Nov 23, 2009 | 2.090 | 2.110 | 2.080 | 2.110 | 5,563 | +0.05(+2.43%) |
Nov 20, 2009 | 2.110 | 2.120 | 2.060 | 2.060 | 26,305 | -0.19(-8.44%) |
Nov 19, 2009 | 2.140 | 2.250 | 2.102 | 2.250 | 7,541 | +0.05(+2.27%) |
Nov 18, 2009 | 2.130 | 2.250 | 2.130 | 2.200 | 29,541 | +0.03(+1.38%) |
Nov 17, 2009 | 2.190 | 2.190 | 2.100 | 2.170 | 21,528 | +0.01(+0.46%) |
Nov 16, 2009 | 2.250 | 2.250 | 2.052 | 2.160 | 16,455 | -0.09(-4.00%) |
Nov 13, 2009 | 2.100 | 2.250 | 2.050 | 2.250 | 19,335 | +0.15(+7.14%) |
Nov 12, 2009 | 2.070 | 2.170 | 2.040 | 2.100 | 20,465 | -0.02(-0.94%) |
Nov 11, 2009 | 2.250 | 2.250 | 2.020 | 2.120 | 46,950 | -0.17(-7.22%) |
Nov 10, 2009 | 2.200 | 2.350 | 2.150 | 2.285 | 25,327 | +0.06(+2.47%) |
Nov 09, 2009 | 2.320 | 2.390 | 2.180 | 2.230 | 26,921 | -0.07(-3.04%) |
Nov 06, 2009 | 2.280 | 2.400 | 2.200 | 2.300 | 27,978 | -0.04(-1.71%) |
Nov 05, 2009 | 2.300 | 2.390 | 2.230 | 2.340 | 54,418 | -0.01(-0.43%) |
Nov 04, 2009 | 2.330 | 2.490 | 2.327 | 2.350 | 61,616 | +0.05(+2.17%) |
Nov 03, 2009 | 2.200 | 2.300 | 2.040 | 2.300 | 48,518 | +0.16(+7.60%) |
Nov 02, 2009 | 2.040 | 2.290 | 2.040 | 2.138 | 52,127 | +0.12(+5.82%) |
Oct 30, 2009 | 2.040 | 2.240 | 2.020 | 2.020 | 65,225 | -0.02(-0.98%) |
Oct 29, 2009 | 2.120 | 2.200 | 2.040 | 2.040 | 63,802 | -0.10(-4.67%) |
Oct 28, 2009 | 2.310 | 2.350 | 2.130 | 2.140 | 41,611 | -0.12(-5.31%) |
Oct 27, 2009 | 2.530 | 2.530 | 2.050 | 2.260 | 169,140 | -0.28(-11.02%) |
Oct 26, 2009 | 2.850 | 2.850 | 2.400 | 2.540 | 192,603 | -0.14(-5.22%) |
Oct 23, 2009 | 2.850 | 3.100 | 2.570 | 2.680 | 562,251 | +0.09(+3.47%) |
Oct 22, 2009 | 2.180 | 2.690 | 2.160 | 2.590 | 309,393 | +0.47(+22.17%) |
Oct 21, 2009 | 1.880 | 2.220 | 1.880 | 2.120 | 179,901 | +0.27(+14.59%) |
Oct 20, 2009 | 1.870 | 1.900 | 1.810 | 1.850 | 27,032 | +0.06(+3.35%) |
Oct 19, 2009 | 1.810 | 1.810 | 1.659 | 1.790 | 41,625 | +0.14(+8.48%) |
Oct 16, 2009 | 1.595 | 1.690 | 1.580 | 1.650 | 40,787 | +0.07(+4.43%) |
Oct 15, 2009 | 1.610 | 1.650 | 1.570 | 1.580 | 30,614 | -0.09(-5.39%) |
Oct 14, 2009 | 1.680 | 1.700 | 1.550 | 1.670 | 104,656 | -0.05(-2.91%) |
Oct 13, 2009 | 1.400 | 2.000 | 1.400 | 1.720 | 503,999 | +0.34(+24.64%) |
Oct 12, 2009 | 1.390 | 1.390 | 1.380 | 1.380 | 7,002 | -0.02(-1.43%) |
Oct 09, 2009 | 1.420 | 1.420 | 1.400 | 1.400 | 6,100 | -0.01(-0.71%) |
Oct 08, 2009 | 1.490 | 1.490 | 1.400 | 1.410 | 11,404 | -0.04(-2.76%) |
Oct 07, 2009 | 1.520 | 1.520 | 1.450 | 1.450 | 4,775 | -0.10(-6.45%) |
Oct 06, 2009 | 1.410 | 1.550 | 1.410 | 1.550 | 7,940 | +0.19(+13.96%) |
Oct 05, 2009 | 1.410 | 1.450 | 1.360 | 1.360 | 9,800 | -0.08(-5.42%) |
Oct 02, 2009 | 1.460 | 1.460 | 1.360 | 1.438 | 7,900 | -0.02(-1.51%) |