Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.574 | 5.607 | 5.565 | 5.578 | 112,654 | +0.02(+0.35%) |
Sep 29, 2010 | 5.522 | 5.574 | 5.477 | 5.558 | 94,127 | +0.01(+0.12%) |
Sep 28, 2010 | 5.516 | 5.584 | 5.493 | 5.552 | 115,026 | +0.06(+1.12%) |
Sep 27, 2010 | 5.558 | 5.565 | 5.445 | 5.490 | 52,670 | -0.06(-1.11%) |
Sep 24, 2010 | 5.448 | 5.568 | 5.448 | 5.552 | 65,897 | +0.16(+2.95%) |
Sep 23, 2010 | 5.500 | 5.511 | 5.363 | 5.392 | 89,189 | -0.12(-2.18%) |
Sep 22, 2010 | 5.500 | 5.581 | 5.498 | 5.513 | 59,550 | +0.01(+0.24%) |
Sep 21, 2010 | 5.526 | 5.591 | 5.496 | 5.500 | 81,836 | -0.03(-0.53%) |
Sep 20, 2010 | 5.493 | 5.558 | 5.464 | 5.529 | 117,125 | +0.06(+1.16%) |
Sep 17, 2010 | 5.536 | 5.536 | 5.465 | 5.465 | 172,161 | -0.06(-1.05%) |
Sep 15, 2010 | 5.485 | 5.530 | 5.472 | 5.524 | 43,100 | +0.04(+0.65%) |
Sep 14, 2010 | 5.485 | 5.501 | 5.469 | 5.488 | 67,155 | -0.01(-0.23%) |
Sep 13, 2010 | 5.533 | 5.533 | 5.453 | 5.501 | 163,858 | +0.02(+0.35%) |
Sep 10, 2010 | 5.465 | 5.527 | 5.462 | 5.482 | 87,754 | +0.01(+0.24%) |
Sep 09, 2010 | 5.527 | 5.527 | 5.459 | 5.469 | 36,440 | -0.01(-0.18%) |
Sep 08, 2010 | 5.462 | 5.533 | 5.446 | 5.478 | 59,202 | +0.01(+0.24%) |
Sep 07, 2010 | 5.504 | 5.505 | 5.465 | 5.465 | 74,910 | -0.04(-0.76%) |
Sep 03, 2010 | 5.517 | 5.520 | 5.475 | 5.507 | 113,653 | +0.01(+0.23%) |
Sep 02, 2010 | 5.504 | 5.511 | 5.453 | 5.495 | 87,199 | +0.01(+0.12%) |
Sep 01, 2010 | 5.491 | 5.491 | 5.435 | 5.488 | 192,180 | +0.05(+0.83%) |
Aug 31, 2010 | 5.440 | 5.488 | 5.398 | 5.443 | 86,768 | +0.04(+0.66%) |
Aug 30, 2010 | 5.514 | 5.517 | 5.369 | 5.407 | 112,140 | -0.08(-1.47%) |
Aug 27, 2010 | 5.485 | 5.507 | 5.409 | 5.488 | 94,756 | +0.04(+0.65%) |
Aug 26, 2010 | 5.349 | 5.485 | 5.346 | 5.453 | 167,394 | +0.11(+1.99%) |
Aug 25, 2010 | 5.169 | 5.353 | 5.169 | 5.346 | 114,555 | +0.15(+2.98%) |
Aug 24, 2010 | 5.078 | 5.259 | 5.056 | 5.191 | 75,877 | +0.10(+2.03%) |
Aug 23, 2010 | 5.220 | 5.288 | 5.082 | 5.088 | 101,196 | -0.09(-1.68%) |
Aug 20, 2010 | 5.253 | 5.253 | 5.120 | 5.175 | 115,351 | -0.08(-1.59%) |
Aug 19, 2010 | 5.407 | 5.407 | 5.230 | 5.259 | 145,397 | -0.14(-2.66%) |
Aug 18, 2010 | 5.441 | 5.476 | 5.351 | 5.403 | 122,614 | -0.01(-0.12%) |
Aug 17, 2010 | 5.483 | 5.489 | 5.348 | 5.409 | 186,730 | -0.06(-1.05%) |
Aug 16, 2010 | 5.284 | 5.483 | 5.284 | 5.467 | 89,486 | +0.18(+3.45%) |
Aug 13, 2010 | 5.348 | 5.403 | 5.284 | 5.284 | 76,962 | -0.07(-1.32%) |
Aug 12, 2010 | 5.371 | 5.444 | 5.342 | 5.355 | 88,753 | -0.02(-0.30%) |
Aug 11, 2010 | 5.479 | 5.489 | 5.367 | 5.371 | 160,288 | -0.04(-0.77%) |
Aug 10, 2010 | 5.486 | 5.486 | 5.348 | 5.412 | 148,566 | -0.07(-1.34%) |
Aug 09, 2010 | 5.495 | 5.524 | 5.422 | 5.486 | 105,602 | +0.04(+0.71%) |
Aug 06, 2010 | 5.332 | 5.460 | 5.316 | 5.447 | 121,362 | +0.05(+0.95%) |
Aug 05, 2010 | 5.419 | 5.521 | 5.351 | 5.396 | 125,249 | -0.05(-0.88%) |
Aug 04, 2010 | 5.492 | 5.492 | 5.412 | 5.444 | 90,511 | -0.00(-0.06%) |
Aug 03, 2010 | 5.399 | 5.511 | 5.383 | 5.447 | 133,799 | -0.01(-0.12%) |
Aug 02, 2010 | 5.518 | 5.518 | 5.383 | 5.454 | 88,322 | -0.00(-0.06%) |
Jul 30, 2010 | 5.444 | 5.505 | 5.441 | 5.457 | 109,162 | -0.01(-0.12%) |
Jul 29, 2010 | 5.460 | 5.505 | 5.383 | 5.463 | 31,369 | +0.07(+1.25%) |
Jul 28, 2010 | 5.415 | 5.463 | 5.284 | 5.396 | 54,217 | -0.01(-0.12%) |
Jul 27, 2010 | 5.524 | 5.524 | 5.387 | 5.403 | 113,774 | -0.12(-2.09%) |
Jul 26, 2010 | 5.524 | 5.540 | 5.390 | 5.518 | 158,708 | -0.02(-0.35%) |
Jul 23, 2010 | 5.409 | 5.540 | 5.392 | 5.537 | 79,878 | +0.09(+1.71%) |
Jul 22, 2010 | 5.383 | 5.483 | 5.329 | 5.444 | 90,536 | +0.12(+2.22%) |
Jul 21, 2010 | 5.444 | 5.444 | 5.307 | 5.326 | 52,175 | -0.10(-1.89%) |
Jul 20, 2010 | 5.377 | 5.438 | 5.319 | 5.428 | 111,791 | +0.08(+1.53%) |
Jul 19, 2010 | 5.318 | 5.356 | 5.219 | 5.347 | 126,945 | +0.07(+1.33%) |
Jul 16, 2010 | 5.277 | 5.354 | 5.261 | 5.277 | 85,384 | -0.05(-0.90%) |
Jul 15, 2010 | 5.315 | 5.372 | 5.286 | 5.324 | 51,206 | -0.01(-0.24%) |
Jul 14, 2010 | 5.337 | 5.391 | 5.270 | 5.337 | 62,211 | -0.03(-0.65%) |
Jul 13, 2010 | 5.372 | 5.401 | 5.289 | 5.372 | 175,921 | +0.06(+1.14%) |
Jul 12, 2010 | 5.386 | 5.401 | 5.275 | 5.312 | 187,926 | -0.09(-1.59%) |
Jul 09, 2010 | 5.321 | 5.404 | 5.286 | 5.397 | 124,718 | +0.05(+1.01%) |
Jul 08, 2010 | 5.245 | 5.347 | 5.162 | 5.343 | 99,299 | +0.12(+2.37%) |
Jul 07, 2010 | 5.060 | 5.219 | 4.994 | 5.219 | 136,245 | +0.19(+3.79%) |
Jul 06, 2010 | 5.337 | 5.337 | 4.971 | 5.029 | 116,334 | -0.24(-4.47%) |
Jul 02, 2010 | 5.312 | 5.353 | 5.159 | 5.264 | 93,044 | +0.03(+0.67%) |
Jul 01, 2010 | 5.191 | 5.258 | 4.962 | 5.229 | 121,603 | +0.03(+0.67%) |
Jun 30, 2010 | 5.038 | 5.350 | 5.037 | 5.194 | 181,295 | +0.17(+3.42%) |
Jun 29, 2010 | 5.261 | 5.261 | 4.973 | 5.022 | 173,332 | -0.60(-10.68%) |
Jun 25, 2010 | 5.051 | 5.655 | 4.952 | 5.623 | 1,126,510 | +0.61(+12.18%) |
Jun 24, 2010 | 5.013 | 5.137 | 5.010 | 5.013 | 84,815 | -0.04(-0.76%) |
Jun 23, 2010 | 5.029 | 5.114 | 4.981 | 5.051 | 47,327 | +0.03(+0.51%) |
Jun 22, 2010 | 5.121 | 5.194 | 5.026 | 5.026 | 97,059 | -0.06(-1.25%) |
Jun 21, 2010 | 5.321 | 5.340 | 5.083 | 5.089 | 86,432 | -0.19(-3.67%) |
Jun 18, 2010 | 5.308 | 5.401 | 5.242 | 5.283 | 124,086 | +0.00(+0.03%) |
Jun 17, 2010 | 5.341 | 5.341 | 5.079 | 5.281 | 124,160 | +0.00(+0.06%) |
Jun 16, 2010 | 5.187 | 5.363 | 5.149 | 5.278 | 172,900 | +0.06(+1.15%) |
Jun 15, 2010 | 5.083 | 5.231 | 5.032 | 5.218 | 142,246 | +0.16(+3.25%) |
Jun 14, 2010 | 5.083 | 5.083 | 4.988 | 5.054 | 83,148 | +0.00(+0.00%) |
Jun 11, 2010 | 5.004 | 5.054 | 4.944 | 5.054 | 84,546 | +0.01(+0.19%) |
Jun 10, 2010 | 4.922 | 5.048 | 4.796 | 5.045 | 175,391 | +0.17(+3.50%) |
Jun 09, 2010 | 4.865 | 4.906 | 4.578 | 4.874 | 186,561 | +0.15(+3.07%) |
Jun 08, 2010 | 4.736 | 4.763 | 4.575 | 4.729 | 198,165 | -0.06(-1.19%) |
Jun 07, 2010 | 4.732 | 4.849 | 4.657 | 4.786 | 133,083 | +0.06(+1.20%) |
Jun 04, 2010 | 4.991 | 5.079 | 4.691 | 4.729 | 264,293 | -0.38(-7.53%) |
Jun 03, 2010 | 5.143 | 5.196 | 5.064 | 5.114 | 180,259 | -0.06(-1.10%) |
Jun 02, 2010 | 5.064 | 5.174 | 4.956 | 5.171 | 211,214 | +0.16(+3.28%) |
Jun 01, 2010 | 5.111 | 5.218 | 5.001 | 5.007 | 165,790 | -0.12(-2.28%) |
May 28, 2010 | 5.180 | 5.250 | 5.098 | 5.124 | 122,325 | -0.06(-1.10%) |
May 27, 2010 | 4.912 | 5.206 | 4.865 | 5.180 | 172,351 | +0.34(+7.11%) |
May 26, 2010 | 4.799 | 4.896 | 4.666 | 4.837 | 223,214 | +0.08(+1.73%) |
May 25, 2010 | 4.843 | 4.884 | 4.660 | 4.755 | 198,532 | -0.17(-3.52%) |
May 24, 2010 | 4.900 | 5.032 | 4.805 | 4.928 | 184,323 | +0.04(+0.84%) |
May 21, 2010 | 4.556 | 4.909 | 4.530 | 4.887 | 246,898 | +0.27(+5.88%) |
May 20, 2010 | 4.717 | 4.799 | 4.578 | 4.616 | 197,128 | -0.22(-4.57%) |
May 19, 2010 | 5.042 | 5.048 | 4.770 | 4.837 | 189,512 | -0.24(-4.72%) |
May 18, 2010 | 5.262 | 5.300 | 5.070 | 5.076 | 69,231 | -0.21(-3.91%) |
May 17, 2010 | 5.270 | 5.339 | 5.180 | 5.283 | 98,624 | +0.01(+0.18%) |
May 14, 2010 | 5.205 | 5.355 | 5.205 | 5.274 | 124,745 | -0.04(-0.82%) |
May 13, 2010 | 5.349 | 5.355 | 5.170 | 5.317 | 70,073 | -0.03(-0.47%) |
May 12, 2010 | 5.327 | 5.433 | 5.267 | 5.342 | 236,172 | +0.02(+0.29%) |
May 11, 2010 | 5.189 | 5.364 | 4.945 | 5.327 | 117,034 | +0.11(+2.04%) |
May 10, 2010 | 5.120 | 5.311 | 5.073 | 5.220 | 160,315 | +0.25(+4.97%) |
May 07, 2010 | 4.854 | 5.079 | 4.788 | 4.973 | 339,034 | +0.19(+4.06%) |
May 06, 2010 | 5.142 | 5.183 | 4.575 | 4.779 | 306,705 | -0.45(-8.68%) |
May 05, 2010 | 5.205 | 5.283 | 5.120 | 5.233 | 137,279 | -0.07(-1.24%) |
May 04, 2010 | 5.292 | 5.311 | 5.167 | 5.299 | 112,298 | -0.01(-0.24%) |
May 03, 2010 | 5.186 | 5.324 | 5.167 | 5.311 | 154,047 | +0.24(+4.69%) |
Apr 30, 2010 | 5.393 | 5.393 | 5.045 | 5.073 | 128,482 | -0.26(-4.82%) |
Apr 29, 2010 | 5.158 | 5.380 | 5.061 | 5.330 | 206,005 | +0.17(+3.34%) |
Apr 28, 2010 | 5.349 | 5.364 | 4.957 | 5.158 | 174,906 | -0.11(-2.08%) |
Apr 27, 2010 | 5.396 | 5.526 | 5.249 | 5.267 | 95,326 | -0.13(-2.38%) |
Apr 26, 2010 | 5.180 | 5.421 | 5.180 | 5.396 | 101,846 | +0.22(+4.23%) |
Apr 23, 2010 | 5.189 | 5.221 | 5.130 | 5.176 | 91,784 | +0.03(+0.49%) |
Apr 22, 2010 | 5.120 | 5.189 | 5.061 | 5.151 | 74,579 | +0.00(+0.00%) |
Apr 21, 2010 | 5.167 | 5.258 | 5.089 | 5.151 | 98,033 | -0.02(-0.36%) |
Apr 20, 2010 | 5.070 | 5.170 | 5.070 | 5.170 | 132,805 | +0.11(+2.13%) |
Apr 19, 2010 | 5.034 | 5.109 | 5.031 | 5.062 | 171,920 | +0.03(+0.62%) |
Apr 16, 2010 | 4.994 | 5.146 | 4.981 | 5.031 | 211,086 | +0.02(+0.31%) |
Apr 15, 2010 | 4.957 | 5.109 | 4.944 | 5.016 | 159,505 | +0.07(+1.45%) |
Apr 14, 2010 | 4.807 | 4.972 | 4.793 | 4.944 | 270,584 | +0.17(+3.58%) |
Apr 13, 2010 | 4.627 | 4.807 | 4.627 | 4.773 | 176,750 | +0.16(+3.50%) |
Apr 12, 2010 | 4.546 | 4.677 | 4.546 | 4.612 | 177,722 | +0.07(+1.44%) |
Apr 09, 2010 | 4.537 | 4.574 | 4.500 | 4.546 | 133,105 | +0.06(+1.25%) |
Apr 08, 2010 | 4.506 | 4.529 | 4.484 | 4.490 | 143,605 | -0.02(-0.34%) |
Apr 07, 2010 | 4.509 | 4.525 | 4.466 | 4.506 | 118,978 | -0.02(-0.34%) |
Apr 06, 2010 | 4.512 | 4.525 | 4.497 | 4.521 | 79,973 | +0.01(+0.28%) |
Apr 05, 2010 | 4.534 | 4.534 | 4.478 | 4.509 | 126,289 | +0.02(+0.55%) |
Apr 01, 2010 | 4.506 | 4.484 | 4.484 | 4.484 | 70,795 | -0.01(-0.14%) |
Mar 31, 2010 | 4.506 | 4.506 | 4.475 | 4.490 | 126,350 | -0.01(-0.28%) |
Mar 30, 2010 | 4.481 | 4.506 | 4.475 | 4.503 | 79,944 | +0.01(+0.28%) |
Mar 29, 2010 | 4.494 | 4.506 | 4.475 | 4.490 | 73,176 | -0.02(-0.41%) |
Mar 26, 2010 | 4.453 | 4.512 | 4.453 | 4.509 | 103,902 | +0.08(+1.82%) |
Mar 25, 2010 | 4.506 | 4.506 | 4.410 | 4.428 | 92,272 | -0.07(-1.45%) |
Mar 24, 2010 | 4.481 | 4.524 | 4.481 | 4.494 | 110,209 | -0.01(-0.21%) |
Mar 23, 2010 | 4.503 | 4.506 | 4.475 | 4.503 | 112,828 | -0.00(-0.07%) |
Mar 22, 2010 | 4.506 | 4.521 | 4.478 | 4.506 | 135,731 | +0.00(+0.00%) |
Mar 19, 2010 | 4.506 | 4.506 | 4.475 | 4.506 | 185,127 | +0.02(+0.52%) |
Mar 18, 2010 | 4.498 | 4.517 | 4.480 | 4.483 | 193,242 | -0.01(-0.27%) |
Mar 17, 2010 | 4.513 | 4.535 | 4.483 | 4.495 | 187,085 | +0.00(+0.00%) |
Mar 16, 2010 | 4.520 | 4.526 | 4.476 | 4.495 | 183,397 | +0.01(+0.14%) |
Mar 15, 2010 | 4.470 | 4.513 | 4.458 | 4.489 | 156,927 | +0.04(+0.90%) |
Mar 12, 2010 | 4.467 | 4.535 | 4.449 | 4.449 | 82,961 | -0.02(-0.34%) |
Mar 11, 2010 | 4.452 | 4.498 | 4.436 | 4.464 | 88,797 | -0.00(-0.07%) |
Mar 10, 2010 | 4.443 | 4.526 | 4.424 | 4.467 | 163,591 | +0.05(+1.05%) |
Mar 09, 2010 | 4.409 | 4.467 | 4.384 | 4.421 | 105,149 | -0.01(-0.28%) |
Mar 08, 2010 | 4.353 | 4.467 | 4.353 | 4.433 | 170,615 | +0.08(+1.84%) |
Mar 05, 2010 | 4.347 | 4.353 | 4.310 | 4.353 | 129,578 | +0.01(+0.14%) |
Mar 04, 2010 | 4.359 | 4.359 | 4.323 | 4.347 | 123,284 | +0.02(+0.50%) |
Mar 03, 2010 | 4.369 | 4.369 | 4.316 | 4.325 | 120,788 | -0.02(-0.57%) |
Mar 02, 2010 | 4.316 | 4.359 | 4.301 | 4.350 | 148,303 | +0.04(+0.93%) |
Mar 01, 2010 | 4.356 | 4.387 | 4.298 | 4.310 | 220,998 | +0.00(+0.07%) |
Feb 26, 2010 | 4.403 | 4.418 | 4.307 | 4.307 | 134,768 | -0.04(-0.92%) |
Feb 25, 2010 | 4.307 | 4.581 | 4.304 | 4.347 | 398,381 | +0.02(+0.50%) |
Feb 24, 2010 | 4.355 | 4.390 | 4.301 | 4.325 | 111,161 | +0.02(+0.36%) |
Feb 23, 2010 | 4.372 | 4.427 | 4.310 | 4.310 | 126,952 | -0.06(-1.41%) |
Feb 22, 2010 | 4.329 | 4.372 | 4.285 | 4.372 | 120,090 | +0.07(+1.57%) |
Feb 19, 2010 | 4.322 | 4.329 | 4.273 | 4.304 | 120,048 | -0.01(-0.29%) |
Feb 18, 2010 | 4.329 | 4.329 | 4.301 | 4.316 | 76,621 | +0.00(+0.07%) |
Feb 17, 2010 | 4.329 | 4.329 | 4.298 | 4.313 | 105,425 | +0.00(+0.00%) |
Feb 16, 2010 | 4.313 | 4.329 | 4.285 | 4.313 | 266,881 | +0.04(+0.90%) |
Feb 12, 2010 | 4.269 | 4.275 | 4.275 | 4.275 | 187,991 | +0.00(+0.00%) |
Feb 11, 2010 | 4.275 | 4.284 | 4.241 | 4.275 | 106,120 | -0.01(-0.28%) |
Feb 10, 2010 | 4.229 | 4.287 | 4.229 | 4.287 | 134,891 | +0.05(+1.30%) |
Feb 09, 2010 | 4.229 | 4.284 | 4.207 | 4.232 | 121,339 | +0.01(+0.29%) |
Feb 08, 2010 | 4.311 | 4.311 | 4.183 | 4.220 | 151,087 | -0.08(-1.78%) |
Feb 05, 2010 | 4.217 | 4.308 | 4.183 | 4.296 | 99,291 | +0.10(+2.33%) |
Feb 04, 2010 | 4.275 | 4.288 | 4.198 | 4.198 | 118,545 | -0.07(-1.57%) |
Feb 03, 2010 | 4.241 | 4.305 | 4.235 | 4.266 | 151,637 | +0.03(+0.72%) |
Feb 02, 2010 | 4.247 | 4.284 | 4.235 | 4.235 | 109,781 | -0.01(-0.22%) |
Feb 01, 2010 | 4.250 | 4.333 | 4.241 | 4.244 | 102,183 | -0.01(-0.14%) |
Jan 29, 2010 | 4.275 | 4.345 | 4.198 | 4.250 | 273,861 | +0.02(+0.58%) |
Jan 28, 2010 | 4.140 | 4.244 | 4.134 | 4.226 | 119,102 | +0.11(+2.67%) |
Jan 27, 2010 | 4.049 | 4.244 | 4.046 | 4.116 | 130,313 | +0.04(+0.97%) |
Jan 26, 2010 | 4.043 | 4.177 | 4.043 | 4.076 | 123,648 | +0.04(+0.91%) |
Jan 25, 2010 | 4.125 | 4.140 | 3.988 | 4.040 | 82,896 | -0.05(-1.12%) |
Jan 22, 2010 | 4.024 | 4.137 | 3.985 | 4.085 | 185,204 | +0.07(+1.75%) |
Jan 21, 2010 | 4.046 | 4.107 | 4.015 | 4.015 | 120,320 | -0.06(-1.42%) |
Jan 20, 2010 | 4.113 | 4.119 | 4.049 | 4.073 | 84,560 | -0.05(-1.11%) |
Jan 19, 2010 | 4.137 | 4.211 | 4.000 | 4.119 | 267,573 | +0.03(+0.71%) |
Jan 15, 2010 | 4.129 | 4.090 | 4.090 | 4.090 | 179,828 | -0.02(-0.44%) |
Jan 14, 2010 | 4.051 | 4.129 | 4.046 | 4.108 | 73,775 | +0.06(+1.49%) |
Jan 13, 2010 | 4.078 | 4.099 | 4.039 | 4.048 | 96,839 | -0.01(-0.30%) |
Jan 12, 2010 | 4.023 | 4.096 | 4.023 | 4.060 | 72,047 | +0.03(+0.83%) |
Jan 11, 2010 | 4.081 | 4.081 | 4.023 | 4.026 | 32,061 | -0.05(-1.26%) |
Jan 08, 2010 | 4.026 | 4.078 | 3.993 | 4.078 | 69,319 | +0.07(+1.81%) |
Jan 07, 2010 | 3.999 | 4.054 | 3.975 | 4.005 | 47,528 | +0.01(+0.15%) |
Jan 06, 2010 | 3.957 | 4.075 | 3.957 | 3.999 | 86,119 | +0.05(+1.30%) |
Jan 05, 2010 | 4.075 | 4.129 | 3.948 | 3.948 | 152,351 | -0.13(-3.19%) |
Jan 04, 2010 | 4.102 | 4.132 | 3.969 | 4.078 | 101,044 | +0.02(+0.52%) |
Dec 31, 2009 | 4.042 | 4.057 | 4.057 | 4.057 | 149,746 | +0.05(+1.28%) |
Dec 30, 2009 | 4.002 | 4.008 | 3.914 | 4.005 | 79,531 | +0.01(+0.30%) |
Dec 29, 2009 | 3.966 | 4.039 | 3.945 | 3.993 | 71,627 | +0.02(+0.53%) |
Dec 28, 2009 | 3.948 | 3.978 | 3.875 | 3.972 | 102,161 | +0.03(+0.84%) |
Dec 24, 2009 | 3.963 | 3.978 | 3.906 | 3.939 | 28,746 | -0.03(-0.69%) |
Dec 23, 2009 | 4.008 | 4.008 | 3.893 | 3.966 | 98,016 | -0.01(-0.15%) |
Dec 22, 2009 | 3.951 | 4.008 | 3.884 | 3.972 | 106,535 | +0.04(+0.92%) |
Dec 21, 2009 | 3.902 | 3.978 | 3.851 | 3.936 | 115,136 | +0.04(+1.09%) |
Dec 18, 2009 | 3.878 | 3.930 | 3.812 | 3.893 | 388,006 | +0.02(+0.39%) |
Dec 17, 2009 | 3.818 | 3.963 | 3.818 | 3.878 | 109,338 | +0.04(+1.14%) |
Dec 16, 2009 | 3.927 | 3.930 | 3.830 | 3.834 | 147,115 | -0.05(-1.28%) |
Dec 15, 2009 | 3.927 | 3.978 | 3.881 | 3.884 | 160,087 | -0.06(-1.53%) |
Dec 14, 2009 | 3.930 | 3.995 | 3.899 | 3.945 | 94,489 | +0.08(+1.95%) |
Dec 11, 2009 | 3.863 | 3.911 | 3.859 | 3.869 | 67,240 | +0.01(+0.31%) |
Dec 10, 2009 | 3.908 | 3.933 | 3.833 | 3.857 | 72,823 | -0.02(-0.39%) |
Dec 09, 2009 | 3.936 | 3.948 | 3.845 | 3.872 | 51,958 | -0.04(-1.08%) |
Dec 08, 2009 | 3.911 | 3.975 | 3.911 | 3.914 | 67,987 | -0.02(-0.46%) |
Dec 07, 2009 | 3.939 | 3.978 | 3.902 | 3.933 | 119,318 | -0.04(-0.91%) |
Dec 04, 2009 | 3.924 | 3.981 | 3.902 | 3.969 | 107,017 | +0.08(+2.18%) |
Dec 03, 2009 | 3.972 | 3.990 | 3.872 | 3.884 | 73,931 | -0.07(-1.76%) |
Dec 02, 2009 | 3.887 | 4.008 | 3.887 | 3.954 | 129,635 | +0.06(+1.63%) |
Dec 01, 2009 | 4.066 | 4.072 | 3.866 | 3.890 | 195,272 | -0.17(-4.24%) |
Nov 30, 2009 | 4.141 | 4.141 | 3.993 | 4.063 | 145,816 | -0.00(-0.07%) |
Nov 27, 2009 | 4.132 | 4.196 | 4.066 | 4.066 | 63,561 | -0.15(-3.59%) |
Nov 25, 2009 | 4.250 | 4.259 | 4.205 | 4.217 | 46,190 | -0.03(-0.71%) |
Nov 24, 2009 | 4.178 | 4.277 | 4.163 | 4.247 | 154,074 | +0.09(+2.11%) |
Nov 23, 2009 | 4.175 | 4.223 | 4.144 | 4.160 | 103,365 | +0.02(+0.59%) |
Nov 20, 2009 | 3.987 | 4.214 | 3.987 | 4.135 | 128,445 | +0.12(+2.94%) |
Nov 19, 2009 | 4.045 | 4.048 | 3.948 | 4.017 | 53,647 | -0.05(-1.34%) |
Nov 18, 2009 | 4.084 | 4.084 | 3.999 | 4.072 | 83,302 | -0.06(-1.54%) |
Nov 17, 2009 | 4.223 | 4.229 | 4.066 | 4.135 | 123,225 | -0.15(-3.39%) |
Nov 16, 2009 | 4.193 | 4.281 | 4.166 | 4.281 | 129,522 | +0.14(+3.28%) |
Nov 13, 2009 | 4.075 | 4.144 | 4.051 | 4.144 | 103,424 | +0.08(+2.09%) |
Nov 12, 2009 | 4.205 | 4.226 | 4.060 | 4.060 | 110,088 | -0.17(-4.01%) |
Nov 11, 2009 | 4.217 | 4.232 | 4.169 | 4.229 | 86,274 | +0.05(+1.23%) |
Nov 10, 2009 | 4.156 | 4.229 | 4.156 | 4.178 | 55,614 | -0.01(-0.29%) |
Nov 09, 2009 | 4.060 | 4.220 | 4.054 | 4.190 | 138,577 | +0.17(+4.14%) |
Nov 06, 2009 | 4.120 | 4.150 | 3.872 | 4.023 | 131,301 | -0.10(-2.49%) |
Nov 05, 2009 | 3.809 | 4.147 | 3.809 | 4.126 | 108,164 | +0.25(+6.56%) |
Nov 04, 2009 | 3.872 | 3.978 | 3.872 | 3.872 | 65,151 | +0.00(+0.08%) |
Nov 03, 2009 | 3.660 | 3.872 | 3.660 | 3.869 | 100,052 | +0.22(+6.14%) |
Nov 02, 2009 | 3.911 | 3.996 | 3.585 | 3.645 | 110,353 | -0.24(-6.08%) |
Oct 30, 2009 | 4.023 | 4.029 | 3.839 | 3.881 | 194,089 | -0.09(-2.28%) |
Oct 29, 2009 | 4.029 | 4.075 | 3.942 | 3.972 | 109,384 | -0.04(-0.98%) |
Oct 28, 2009 | 4.084 | 4.140 | 4.008 | 4.011 | 56,973 | -0.07(-1.63%) |
Oct 27, 2009 | 4.138 | 4.156 | 4.060 | 4.078 | 77,841 | -0.02(-0.59%) |
Oct 26, 2009 | 3.939 | 4.199 | 3.939 | 4.102 | 86,853 | +0.15(+3.91%) |
Oct 23, 2009 | 3.972 | 4.051 | 3.933 | 3.948 | 53,915 | -0.10(-2.39%) |
Oct 22, 2009 | 4.069 | 4.138 | 4.008 | 4.045 | 92,039 | -0.03(-0.74%) |
Oct 21, 2009 | 4.117 | 4.190 | 4.051 | 4.075 | 80,294 | -0.06(-1.46%) |
Oct 20, 2009 | 4.181 | 4.238 | 4.129 | 4.135 | 34,127 | -0.09(-2.22%) |
Oct 19, 2009 | 4.169 | 4.266 | 4.111 | 4.229 | 120,293 | +0.08(+1.89%) |
Oct 16, 2009 | 4.181 | 4.247 | 4.084 | 4.150 | 87,190 | -0.03(-0.65%) |
Oct 15, 2009 | 4.241 | 4.253 | 4.178 | 4.178 | 59,902 | -0.07(-1.71%) |
Oct 14, 2009 | 4.211 | 4.265 | 4.190 | 4.250 | 80,129 | +0.05(+1.22%) |
Oct 13, 2009 | 4.247 | 4.247 | 4.166 | 4.199 | 23,777 | +0.00(+0.07%) |
Oct 12, 2009 | 4.247 | 4.293 | 4.196 | 4.196 | 62,701 | -0.01(-0.22%) |
Oct 09, 2009 | 4.166 | 4.226 | 4.153 | 4.205 | 25,906 | +0.02(+0.58%) |
Oct 08, 2009 | 4.147 | 4.281 | 4.147 | 4.181 | 66,890 | +0.03(+0.66%) |
Oct 07, 2009 | 3.996 | 4.153 | 3.936 | 4.153 | 108,201 | +0.13(+3.16%) |
Oct 06, 2009 | 4.123 | 4.123 | 3.878 | 4.026 | 47,674 | -0.07(-1.77%) |
Oct 05, 2009 | 3.815 | 4.138 | 3.815 | 4.099 | 111,764 | +0.11(+2.89%) |
Oct 02, 2009 | 3.999 | 4.156 | 3.957 | 3.984 | 65,125 | -0.05(-1.35%) |