Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 5.520 | 5.620 | 5.170 | 5.290 | 370,407 | -0.16(-2.94%) |
Sep 29, 2010 | 5.190 | 5.490 | 5.190 | 5.450 | 462,881 | +0.23(+4.41%) |
Sep 28, 2010 | 5.430 | 5.450 | 5.160 | 5.220 | 477,484 | -0.16(-2.97%) |
Sep 27, 2010 | 5.150 | 5.470 | 5.100 | 5.380 | 631,251 | +0.27(+5.28%) |
Sep 24, 2010 | 4.980 | 5.129 | 4.950 | 5.110 | 448,339 | +0.18(+3.65%) |
Sep 23, 2010 | 4.700 | 4.980 | 4.600 | 4.930 | 496,933 | +0.17(+3.57%) |
Sep 22, 2010 | 4.590 | 4.760 | 4.500 | 4.760 | 436,307 | +0.14(+3.03%) |
Sep 21, 2010 | 4.660 | 4.790 | 4.500 | 4.620 | 291,016 | -0.06(-1.28%) |
Sep 20, 2010 | 4.610 | 4.700 | 4.510 | 4.680 | 425,911 | +0.06(+1.30%) |
Sep 17, 2010 | 4.800 | 4.820 | 4.605 | 4.620 | 471,093 | -0.05(-1.07%) |
Sep 15, 2010 | 4.670 | 4.720 | 4.500 | 4.670 | 266,303 | -0.05(-1.06%) |
Sep 14, 2010 | 4.490 | 4.750 | 4.420 | 4.720 | 378,481 | +0.22(+4.89%) |
Sep 13, 2010 | 4.430 | 4.540 | 4.430 | 4.500 | 290,774 | +0.14(+3.21%) |
Sep 10, 2010 | 4.380 | 4.460 | 4.280 | 4.360 | 173,194 | -0.01(-0.23%) |
Sep 09, 2010 | 4.410 | 4.430 | 4.280 | 4.370 | 180,719 | +0.04(+0.92%) |
Sep 08, 2010 | 4.360 | 4.390 | 4.310 | 4.330 | 375,444 | +0.00(+0.00%) |
Sep 07, 2010 | 4.350 | 4.420 | 4.320 | 4.330 | 482,962 | -0.16(-3.56%) |
Sep 03, 2010 | 4.600 | 4.660 | 4.410 | 4.490 | 290,974 | -0.09(-1.97%) |
Sep 02, 2010 | 4.520 | 4.600 | 4.490 | 4.580 | 170,961 | +0.03(+0.66%) |
Sep 01, 2010 | 4.400 | 4.550 | 4.310 | 4.550 | 352,649 | +0.24(+5.57%) |
Aug 31, 2010 | 4.320 | 4.350 | 4.220 | 4.310 | 406,943 | -0.02(-0.35%) |
Aug 30, 2010 | 4.440 | 4.516 | 4.320 | 4.325 | 371,562 | -0.12(-2.70%) |
Aug 27, 2010 | 4.480 | 4.515 | 4.270 | 4.445 | 461,194 | +0.04(+1.02%) |
Aug 26, 2010 | 4.430 | 4.500 | 4.390 | 4.400 | 259,092 | -0.02(-0.45%) |
Aug 25, 2010 | 4.190 | 4.430 | 4.140 | 4.420 | 234,549 | +0.19(+4.49%) |
Aug 24, 2010 | 4.250 | 4.300 | 4.160 | 4.230 | 263,172 | -0.09(-2.08%) |
Aug 23, 2010 | 4.310 | 4.420 | 4.240 | 4.320 | 291,628 | +0.06(+1.41%) |
Aug 20, 2010 | 4.220 | 4.330 | 4.160 | 4.260 | 555,971 | -0.04(-0.93%) |
Aug 19, 2010 | 4.450 | 4.600 | 4.300 | 4.300 | 352,870 | -0.19(-4.23%) |
Aug 18, 2010 | 4.470 | 4.680 | 4.440 | 4.490 | 510,383 | +0.11(+2.51%) |
Aug 17, 2010 | 4.130 | 4.510 | 4.060 | 4.380 | 524,438 | +0.32(+7.88%) |
Aug 16, 2010 | 3.910 | 4.140 | 3.880 | 4.060 | 197,133 | +0.11(+2.78%) |
Aug 13, 2010 | 4.070 | 4.140 | 3.940 | 3.950 | 2,423,828 | -0.16(-3.89%) |
Aug 12, 2010 | 4.010 | 4.230 | 3.900 | 4.110 | 268,117 | +0.02(+0.49%) |
Aug 11, 2010 | 4.410 | 4.430 | 4.060 | 4.090 | 526,854 | -0.43(-9.51%) |
Aug 10, 2010 | 4.760 | 4.790 | 4.520 | 4.520 | 301,461 | -0.33(-6.80%) |
Aug 09, 2010 | 4.720 | 4.860 | 4.710 | 4.850 | 296,413 | +0.20(+4.30%) |
Aug 06, 2010 | 4.450 | 4.700 | 4.440 | 4.650 | 217,900 | +0.10(+2.20%) |
Aug 05, 2010 | 4.490 | 4.580 | 4.450 | 4.550 | 130,973 | +0.00(+0.00%) |
Aug 04, 2010 | 4.510 | 4.570 | 4.480 | 4.550 | 118,994 | +0.06(+1.34%) |
Aug 03, 2010 | 4.410 | 4.570 | 4.260 | 4.490 | 216,063 | +0.04(+0.90%) |
Aug 02, 2010 | 4.630 | 4.710 | 4.400 | 4.450 | 300,261 | -0.07(-1.55%) |
Jul 30, 2010 | 4.370 | 4.560 | 4.340 | 4.520 | 196,547 | +0.05(+1.12%) |
Jul 29, 2010 | 4.570 | 4.670 | 4.370 | 4.470 | 394,674 | -0.07(-1.54%) |
Jul 28, 2010 | 4.950 | 5.030 | 4.510 | 4.540 | 430,246 | -0.41(-8.28%) |
Jul 27, 2010 | 4.950 | 5.030 | 4.900 | 4.950 | 233,248 | +0.05(+1.02%) |
Jul 26, 2010 | 4.890 | 4.920 | 4.740 | 4.900 | 360,395 | +0.02(+0.41%) |
Jul 23, 2010 | 4.880 | 4.980 | 4.810 | 4.880 | 310,799 | -0.04(-0.81%) |
Jul 22, 2010 | 4.700 | 4.950 | 4.620 | 4.920 | 408,815 | +0.32(+6.96%) |
Jul 21, 2010 | 4.690 | 4.810 | 4.550 | 4.600 | 333,762 | -0.05(-1.08%) |
Jul 20, 2010 | 4.560 | 4.650 | 4.490 | 4.650 | 349,806 | +0.00(+0.00%) |
Jul 19, 2010 | 4.390 | 4.670 | 4.390 | 4.650 | 243,775 | +0.30(+6.90%) |
Jul 16, 2010 | 4.750 | 4.750 | 4.330 | 4.350 | 275,941 | -0.46(-9.56%) |
Jul 15, 2010 | 4.850 | 4.850 | 4.630 | 4.810 | 177,002 | -0.02(-0.41%) |
Jul 14, 2010 | 4.830 | 4.980 | 4.790 | 4.830 | 163,766 | -0.04(-0.82%) |
Jul 13, 2010 | 4.550 | 4.870 | 4.540 | 4.870 | 303,612 | +0.38(+8.46%) |
Jul 12, 2010 | 4.620 | 4.690 | 4.490 | 4.490 | 133,902 | -0.17(-3.65%) |
Jul 09, 2010 | 4.530 | 4.680 | 4.450 | 4.660 | 328,589 | +0.11(+2.42%) |
Jul 08, 2010 | 4.560 | 4.580 | 4.410 | 4.550 | 245,285 | +0.06(+1.34%) |
Jul 07, 2010 | 4.200 | 4.500 | 4.030 | 4.490 | 309,084 | +0.32(+7.67%) |
Jul 06, 2010 | 4.470 | 4.550 | 4.070 | 4.170 | 576,968 | -0.18(-4.14%) |
Jul 02, 2010 | 4.510 | 4.700 | 4.350 | 4.350 | 179,222 | -0.10(-2.25%) |
Jul 01, 2010 | 4.510 | 4.540 | 4.330 | 4.450 | 383,920 | -0.07(-1.55%) |
Jun 30, 2010 | 4.460 | 4.560 | 4.420 | 4.520 | 1,216,010 | +0.05(+1.12%) |
Jun 29, 2010 | 4.500 | 4.620 | 4.430 | 4.470 | 388,329 | -0.23(-4.89%) |
Jun 25, 2010 | 4.640 | 4.710 | 4.520 | 4.700 | 633,189 | +0.11(+2.40%) |
Jun 24, 2010 | 4.710 | 4.720 | 4.500 | 4.590 | 391,292 | -0.18(-3.77%) |
Jun 23, 2010 | 4.830 | 4.950 | 4.700 | 4.770 | 212,283 | -0.09(-1.85%) |
Jun 22, 2010 | 5.000 | 5.110 | 4.850 | 4.860 | 219,645 | -0.11(-2.21%) |
Jun 21, 2010 | 5.170 | 5.290 | 4.890 | 4.970 | 261,874 | -0.08(-1.58%) |
Jun 18, 2010 | 5.180 | 5.190 | 4.980 | 5.050 | 499,658 | -0.09(-1.75%) |
Jun 17, 2010 | 5.150 | 5.200 | 5.010 | 5.140 | 174,976 | +0.01(+0.19%) |
Jun 16, 2010 | 5.050 | 5.200 | 5.030 | 5.130 | 382,100 | +0.03(+0.59%) |
Jun 15, 2010 | 5.040 | 5.160 | 4.850 | 5.100 | 596,684 | +0.13(+2.62%) |
Jun 14, 2010 | 4.900 | 5.080 | 4.870 | 4.970 | 372,953 | +0.15(+3.11%) |
Jun 11, 2010 | 4.640 | 4.850 | 4.640 | 4.820 | 196,119 | +0.11(+2.23%) |
Jun 10, 2010 | 4.680 | 4.760 | 4.590 | 4.715 | 331,268 | +0.17(+3.63%) |
Jun 09, 2010 | 4.530 | 4.630 | 4.420 | 4.550 | 448,316 | +0.10(+2.25%) |
Jun 08, 2010 | 4.550 | 4.650 | 4.320 | 4.450 | 319,519 | -0.07(-1.55%) |
Jun 07, 2010 | 4.850 | 4.920 | 4.510 | 4.520 | 424,494 | -0.30(-6.22%) |
Jun 04, 2010 | 5.070 | 5.100 | 4.800 | 4.820 | 459,726 | -0.43(-8.19%) |
Jun 03, 2010 | 5.120 | 5.270 | 5.040 | 5.250 | 399,018 | +0.17(+3.35%) |
Jun 02, 2010 | 4.990 | 5.080 | 4.785 | 5.080 | 474,225 | +0.14(+2.83%) |
Jun 01, 2010 | 5.000 | 5.190 | 4.940 | 4.940 | 543,249 | -0.12(-2.37%) |
May 28, 2010 | 4.840 | 5.110 | 4.550 | 5.060 | 619,941 | +0.22(+4.55%) |
May 27, 2010 | 4.890 | 4.940 | 4.780 | 4.840 | 385,022 | +0.11(+2.33%) |
May 26, 2010 | 4.900 | 5.030 | 4.710 | 4.730 | 258,314 | -0.13(-2.67%) |
May 25, 2010 | 4.650 | 4.880 | 4.620 | 4.860 | 360,970 | +0.11(+2.32%) |
May 24, 2010 | 4.780 | 4.950 | 4.670 | 4.750 | 1,116,169 | -0.01(-0.21%) |
May 21, 2010 | 4.560 | 4.900 | 4.450 | 4.760 | 495,111 | +0.04(+0.85%) |
May 20, 2010 | 4.700 | 4.930 | 4.610 | 4.720 | 583,878 | -0.12(-2.48%) |
May 19, 2010 | 5.150 | 5.235 | 4.720 | 4.840 | 1,841,684 | -0.07(-1.43%) |
May 18, 2010 | 5.300 | 5.300 | 4.820 | 4.910 | 391,096 | -0.30(-5.76%) |
May 17, 2010 | 5.140 | 5.240 | 4.960 | 5.210 | 313,566 | +0.13(+2.56%) |
May 14, 2010 | 5.000 | 5.100 | 4.850 | 5.080 | 359,826 | +0.01(+0.20%) |
May 13, 2010 | 5.250 | 5.290 | 5.010 | 5.070 | 275,894 | -0.21(-3.98%) |
May 12, 2010 | 5.120 | 5.280 | 5.080 | 5.280 | 420,653 | +0.20(+3.94%) |
May 11, 2010 | 5.000 | 5.110 | 4.660 | 5.080 | 333,483 | +0.18(+3.67%) |
May 10, 2010 | 4.750 | 4.960 | 4.650 | 4.900 | 572,047 | +0.34(+7.46%) |
May 07, 2010 | 4.760 | 4.790 | 4.350 | 4.560 | 382,001 | -0.20(-4.20%) |
May 06, 2010 | 4.970 | 5.170 | 4.440 | 4.760 | 597,399 | -0.23(-4.61%) |
May 05, 2010 | 5.120 | 5.260 | 4.990 | 4.990 | 417,859 | -0.24(-4.59%) |
May 04, 2010 | 5.490 | 5.570 | 5.230 | 5.230 | 548,317 | -0.37(-6.61%) |
May 03, 2010 | 5.480 | 5.640 | 5.350 | 5.600 | 308,131 | +0.15(+2.75%) |
Apr 30, 2010 | 5.680 | 5.680 | 5.450 | 5.450 | 417,279 | -0.22(-3.88%) |
Apr 29, 2010 | 5.760 | 5.770 | 5.570 | 5.670 | 315,972 | -0.04(-0.70%) |
Apr 28, 2010 | 5.580 | 5.720 | 5.340 | 5.710 | 4,743,118 | +0.17(+3.07%) |
Apr 27, 2010 | 5.500 | 5.660 | 5.400 | 5.540 | 1,186,692 | -0.01(-0.18%) |
Apr 26, 2010 | 5.710 | 5.770 | 5.540 | 5.550 | 220,579 | -0.15(-2.63%) |
Apr 23, 2010 | 5.710 | 5.740 | 5.570 | 5.700 | 183,017 | +0.01(+0.18%) |
Apr 22, 2010 | 5.450 | 5.700 | 5.410 | 5.690 | 361,685 | +0.11(+1.97%) |
Apr 21, 2010 | 5.640 | 5.670 | 5.470 | 5.580 | 215,839 | -0.02(-0.36%) |
Apr 20, 2010 | 5.490 | 5.600 | 5.330 | 5.600 | 270,310 | +0.16(+2.94%) |
Apr 19, 2010 | 5.550 | 5.660 | 5.360 | 5.440 | 594,504 | -0.13(-2.33%) |
Apr 16, 2010 | 5.830 | 5.920 | 5.530 | 5.570 | 508,425 | -0.31(-5.27%) |
Apr 15, 2010 | 5.880 | 5.930 | 5.770 | 5.880 | 706,714 | -0.04(-0.68%) |
Apr 14, 2010 | 5.500 | 5.980 | 5.500 | 5.920 | 699,767 | +0.48(+8.82%) |
Apr 13, 2010 | 5.360 | 5.460 | 5.340 | 5.440 | 287,776 | +0.08(+1.49%) |
Apr 12, 2010 | 5.460 | 5.490 | 5.340 | 5.360 | 858,343 | -0.08(-1.47%) |
Apr 09, 2010 | 5.430 | 5.570 | 5.340 | 5.440 | 338,085 | +0.00(+0.00%) |
Apr 08, 2010 | 5.380 | 5.490 | 5.260 | 5.440 | 762,669 | +0.01(+0.18%) |
Apr 07, 2010 | 5.260 | 5.450 | 5.210 | 5.430 | 418,738 | +0.18(+3.43%) |
Apr 06, 2010 | 5.170 | 5.280 | 5.165 | 5.250 | 310,420 | +0.01(+0.19%) |
Apr 05, 2010 | 5.040 | 5.280 | 5.020 | 5.240 | 230,554 | +0.22(+4.38%) |
Apr 01, 2010 | 5.130 | 5.020 | 5.020 | 5.020 | 495,500 | -0.08(-1.57%) |
Mar 31, 2010 | 5.070 | 5.280 | 5.020 | 5.100 | 409,408 | +0.00(+0.00%) |
Mar 30, 2010 | 5.300 | 5.310 | 5.020 | 5.100 | 517,044 | -0.20(-3.77%) |
Mar 29, 2010 | 5.120 | 5.310 | 5.120 | 5.300 | 316,338 | +0.20(+3.92%) |
Mar 26, 2010 | 5.200 | 5.300 | 5.050 | 5.100 | 2,166,689 | -0.10(-1.92%) |
Mar 25, 2010 | 5.310 | 5.320 | 5.100 | 5.200 | 432,384 | -0.09(-1.70%) |
Mar 24, 2010 | 5.230 | 5.330 | 5.080 | 5.290 | 572,931 | +0.01(+0.19%) |
Mar 23, 2010 | 4.960 | 5.360 | 4.960 | 5.280 | 1,185,095 | +0.36(+7.32%) |
Mar 22, 2010 | 4.530 | 4.930 | 4.470 | 4.920 | 469,482 | +0.34(+7.42%) |
Mar 19, 2010 | 5.130 | 5.130 | 4.580 | 4.580 | 911,653 | -0.51(-10.02%) |
Mar 18, 2010 | 5.050 | 5.150 | 4.900 | 5.090 | 261,587 | +0.06(+1.19%) |
Mar 17, 2010 | 4.890 | 5.190 | 4.825 | 5.030 | 801,489 | +0.13(+2.65%) |
Mar 16, 2010 | 4.660 | 4.900 | 4.610 | 4.900 | 596,000 | +0.25(+5.38%) |
Mar 15, 2010 | 4.630 | 4.820 | 4.590 | 4.650 | 317,191 | -0.06(-1.27%) |
Mar 12, 2010 | 4.850 | 4.850 | 4.690 | 4.710 | 256,575 | -0.12(-2.48%) |
Mar 11, 2010 | 4.800 | 4.900 | 4.750 | 4.830 | 200,083 | -0.03(-0.62%) |
Mar 10, 2010 | 4.800 | 4.900 | 4.690 | 4.860 | 414,927 | +0.05(+1.04%) |
Mar 09, 2010 | 4.790 | 4.840 | 4.650 | 4.810 | 244,348 | +0.01(+0.21%) |
Mar 08, 2010 | 4.780 | 4.800 | 4.660 | 4.800 | 219,178 | +0.03(+0.63%) |
Mar 05, 2010 | 4.750 | 4.830 | 4.660 | 4.770 | 256,566 | +0.02(+0.42%) |
Mar 04, 2010 | 4.700 | 4.750 | 4.630 | 4.750 | 322,863 | +0.07(+1.50%) |
Mar 03, 2010 | 4.540 | 4.750 | 4.530 | 4.680 | 330,744 | +0.17(+3.77%) |
Mar 02, 2010 | 4.600 | 4.650 | 4.450 | 4.510 | 343,055 | -0.09(-1.96%) |
Mar 01, 2010 | 4.460 | 4.600 | 4.440 | 4.600 | 349,202 | +0.20(+4.55%) |
Feb 26, 2010 | 4.550 | 4.550 | 4.310 | 4.400 | 303,914 | -0.16(-3.51%) |
Feb 25, 2010 | 4.400 | 4.560 | 4.260 | 4.560 | 271,841 | +0.04(+0.88%) |
Feb 24, 2010 | 4.460 | 4.620 | 4.420 | 4.520 | 341,094 | +0.10(+2.26%) |
Feb 23, 2010 | 4.500 | 4.570 | 4.400 | 4.420 | 469,526 | -0.06(-1.34%) |
Feb 22, 2010 | 4.590 | 4.660 | 4.460 | 4.480 | 406,352 | -0.03(-0.67%) |
Feb 19, 2010 | 4.390 | 4.540 | 4.305 | 4.510 | 563,851 | +0.11(+2.50%) |
Feb 18, 2010 | 4.160 | 4.410 | 4.145 | 4.400 | 604,553 | +0.22(+5.26%) |
Feb 17, 2010 | 4.500 | 4.500 | 3.975 | 4.180 | 931,377 | -0.23(-5.11%) |
Feb 16, 2010 | 4.130 | 4.470 | 4.030 | 4.405 | 1,106,482 | +0.32(+7.70%) |
Feb 12, 2010 | 3.910 | 4.090 | 4.090 | 4.090 | 399,800 | +0.10(+2.51%) |
Feb 11, 2010 | 3.790 | 3.990 | 3.700 | 3.990 | 386,593 | +0.17(+4.45%) |
Feb 10, 2010 | 3.780 | 3.860 | 3.640 | 3.820 | 252,626 | -0.01(-0.26%) |
Feb 09, 2010 | 3.700 | 3.845 | 3.600 | 3.830 | 414,847 | +0.19(+5.22%) |
Feb 08, 2010 | 3.630 | 3.750 | 3.580 | 3.640 | 407,211 | +0.01(+0.28%) |
Feb 05, 2010 | 3.790 | 3.790 | 3.520 | 3.630 | 630,127 | -0.16(-4.22%) |
Feb 04, 2010 | 3.860 | 3.890 | 3.720 | 3.790 | 502,975 | -0.11(-2.82%) |
Feb 03, 2010 | 3.950 | 4.020 | 3.860 | 3.900 | 338,063 | -0.09(-2.26%) |
Feb 02, 2010 | 3.960 | 4.030 | 3.900 | 3.990 | 417,185 | +0.05(+1.27%) |
Feb 01, 2010 | 3.870 | 4.000 | 3.840 | 3.940 | 302,379 | +0.09(+2.34%) |
Jan 29, 2010 | 3.930 | 4.040 | 3.790 | 3.850 | 710,930 | -0.05(-1.28%) |
Jan 28, 2010 | 4.030 | 4.100 | 3.890 | 3.900 | 407,757 | -0.10(-2.50%) |
Jan 27, 2010 | 3.920 | 4.050 | 3.830 | 4.000 | 372,708 | +0.06(+1.52%) |
Jan 26, 2010 | 3.890 | 3.970 | 3.820 | 3.940 | 389,495 | +0.02(+0.51%) |
Jan 25, 2010 | 3.990 | 4.020 | 3.860 | 3.920 | 428,585 | -0.03(-0.76%) |
Jan 22, 2010 | 4.030 | 4.230 | 3.930 | 3.950 | 599,650 | -0.01(-0.25%) |
Jan 21, 2010 | 4.100 | 4.200 | 3.960 | 3.960 | 339,558 | -0.14(-3.41%) |
Jan 20, 2010 | 4.240 | 4.240 | 4.070 | 4.100 | 491,067 | -0.19(-4.43%) |
Jan 19, 2010 | 4.290 | 4.330 | 4.210 | 4.290 | 414,935 | +0.00(+0.00%) |
Jan 15, 2010 | 4.460 | 4.290 | 4.290 | 4.290 | 473,100 | -0.15(-3.38%) |
Jan 14, 2010 | 4.430 | 4.510 | 4.380 | 4.440 | 301,463 | +0.02(+0.45%) |
Jan 13, 2010 | 4.310 | 4.465 | 4.250 | 4.420 | 528,088 | +0.12(+2.79%) |
Jan 12, 2010 | 4.370 | 4.430 | 4.280 | 4.300 | 336,641 | -0.14(-3.15%) |
Jan 11, 2010 | 4.590 | 4.590 | 4.360 | 4.440 | 335,618 | +0.10(+2.30%) |
Jan 08, 2010 | 4.160 | 4.350 | 4.150 | 4.340 | 253,948 | +0.18(+4.33%) |
Jan 07, 2010 | 4.270 | 4.300 | 4.150 | 4.160 | 472,468 | -0.13(-3.03%) |
Jan 06, 2010 | 4.390 | 4.490 | 4.260 | 4.290 | 513,944 | -0.10(-2.28%) |
Jan 05, 2010 | 4.620 | 4.620 | 4.370 | 4.390 | 2,207,696 | -0.23(-4.98%) |
Jan 04, 2010 | 4.560 | 4.650 | 4.480 | 4.620 | 404,763 | +0.17(+3.82%) |
Dec 31, 2009 | 4.580 | 4.450 | 4.450 | 4.450 | 146,400 | -0.11(-2.41%) |
Dec 30, 2009 | 4.490 | 4.570 | 4.410 | 4.560 | 210,397 | +0.02(+0.44%) |
Dec 29, 2009 | 4.580 | 4.600 | 4.270 | 4.540 | 164,789 | -0.01(-0.22%) |
Dec 28, 2009 | 4.700 | 4.800 | 4.490 | 4.550 | 662,712 | -0.15(-3.19%) |
Dec 24, 2009 | 4.680 | 4.750 | 4.640 | 4.700 | 264,848 | +0.04(+0.86%) |
Dec 23, 2009 | 4.580 | 4.690 | 4.460 | 4.660 | 411,657 | +0.10(+2.19%) |
Dec 22, 2009 | 4.420 | 4.580 | 4.410 | 4.560 | 481,983 | +0.14(+3.17%) |
Dec 21, 2009 | 4.430 | 4.450 | 4.290 | 4.420 | 543,611 | +0.05(+1.14%) |
Dec 18, 2009 | 4.330 | 4.460 | 4.280 | 4.370 | 872,591 | +0.10(+2.34%) |
Dec 17, 2009 | 4.400 | 4.400 | 4.250 | 4.270 | 383,830 | -0.16(-3.61%) |
Dec 16, 2009 | 4.550 | 4.570 | 4.370 | 4.430 | 1,024,945 | -0.06(-1.34%) |
Dec 15, 2009 | 4.550 | 4.600 | 4.480 | 4.490 | 1,095,357 | -0.02(-0.44%) |
Dec 14, 2009 | 4.520 | 4.570 | 4.410 | 4.510 | 1,851,191 | +0.08(+1.81%) |
Dec 11, 2009 | 4.630 | 4.630 | 4.330 | 4.430 | 257,727 | -0.15(-3.28%) |
Dec 10, 2009 | 4.650 | 4.700 | 4.510 | 4.580 | 615,072 | -0.07(-1.51%) |
Dec 09, 2009 | 4.160 | 4.660 | 4.000 | 4.650 | 1,389,847 | -0.26(-5.30%) |
Dec 08, 2009 | 4.960 | 5.020 | 4.751 | 4.910 | 915,222 | -0.09(-1.80%) |
Dec 07, 2009 | 5.000 | 5.140 | 4.940 | 5.000 | 654,757 | +0.03(+0.60%) |
Dec 04, 2009 | 4.530 | 4.970 | 4.450 | 4.970 | 1,174,863 | +0.57(+12.95%) |
Dec 03, 2009 | 4.410 | 4.580 | 4.380 | 4.400 | 960,359 | -0.02(-0.45%) |
Dec 02, 2009 | 4.360 | 4.530 | 4.300 | 4.420 | 718,155 | +0.04(+0.91%) |
Dec 01, 2009 | 4.080 | 4.460 | 4.080 | 4.380 | 852,094 | +0.34(+8.42%) |
Nov 30, 2009 | 3.920 | 4.040 | 3.730 | 4.040 | 870,155 | +0.10(+2.54%) |
Nov 27, 2009 | 3.790 | 3.980 | 3.760 | 3.940 | 281,990 | -0.04(-1.01%) |
Nov 25, 2009 | 4.040 | 4.040 | 3.920 | 3.980 | 211,244 | -0.02(-0.50%) |
Nov 24, 2009 | 4.100 | 4.120 | 3.940 | 4.000 | 297,141 | -0.08(-1.96%) |
Nov 23, 2009 | 4.170 | 4.170 | 3.970 | 4.080 | 412,201 | +0.13(+3.29%) |
Nov 20, 2009 | 4.050 | 4.150 | 3.870 | 3.950 | 420,787 | -0.13(-3.19%) |
Nov 19, 2009 | 4.140 | 4.200 | 4.000 | 4.080 | 525,099 | -0.12(-2.86%) |
Nov 18, 2009 | 4.400 | 4.400 | 4.170 | 4.200 | 491,745 | -0.18(-4.11%) |
Nov 17, 2009 | 4.370 | 4.500 | 4.130 | 4.380 | 487,298 | +0.01(+0.23%) |
Nov 16, 2009 | 4.140 | 4.380 | 4.140 | 4.370 | 455,874 | +0.22(+5.30%) |
Nov 13, 2009 | 4.130 | 4.230 | 4.030 | 4.150 | 314,401 | +0.03(+0.73%) |
Nov 12, 2009 | 4.350 | 4.490 | 4.120 | 4.120 | 369,939 | -0.25(-5.72%) |
Nov 11, 2009 | 4.360 | 4.490 | 4.210 | 4.370 | 406,029 | +0.08(+1.86%) |
Nov 10, 2009 | 4.670 | 4.710 | 4.270 | 4.290 | 642,659 | -0.40(-8.53%) |
Nov 09, 2009 | 4.510 | 4.690 | 4.430 | 4.690 | 572,577 | +0.31(+7.08%) |
Nov 06, 2009 | 4.270 | 4.460 | 4.102 | 4.380 | 189,829 | +0.03(+0.69%) |
Nov 05, 2009 | 4.080 | 4.350 | 3.970 | 4.350 | 816,363 | +0.33(+8.21%) |
Nov 04, 2009 | 4.260 | 4.350 | 4.010 | 4.020 | 369,754 | -0.22(-5.19%) |
Nov 03, 2009 | 4.290 | 4.290 | 4.130 | 4.240 | 503,948 | -0.11(-2.53%) |
Nov 02, 2009 | 4.210 | 4.430 | 4.170 | 4.350 | 934,322 | +0.17(+4.07%) |
Oct 30, 2009 | 4.290 | 4.340 | 4.100 | 4.180 | 841,026 | -0.17(-3.91%) |
Oct 29, 2009 | 4.240 | 4.430 | 4.220 | 4.350 | 524,468 | +0.20(+4.82%) |
Oct 28, 2009 | 4.590 | 4.630 | 4.000 | 4.150 | 740,797 | -0.44(-9.59%) |
Oct 27, 2009 | 4.670 | 4.770 | 4.550 | 4.590 | 615,301 | -0.07(-1.50%) |
Oct 26, 2009 | 4.610 | 4.780 | 4.545 | 4.660 | 674,543 | +0.05(+1.08%) |
Oct 23, 2009 | 4.680 | 5.000 | 4.560 | 4.610 | 370,830 | -0.21(-4.36%) |
Oct 22, 2009 | 4.730 | 4.901 | 4.530 | 4.820 | 512,416 | +0.09(+1.90%) |
Oct 21, 2009 | 4.890 | 5.060 | 4.700 | 4.730 | 596,731 | -0.13(-2.67%) |
Oct 20, 2009 | 4.870 | 5.130 | 4.850 | 4.860 | 472,724 | -0.18(-3.57%) |
Oct 19, 2009 | 5.080 | 5.250 | 5.030 | 5.040 | 1,086,202 | +0.00(+0.00%) |
Oct 16, 2009 | 5.070 | 5.250 | 5.030 | 5.040 | 698,977 | -0.09(-1.75%) |
Oct 15, 2009 | 5.410 | 5.410 | 5.040 | 5.130 | 769,868 | -0.36(-6.56%) |
Oct 14, 2009 | 5.280 | 5.490 | 5.140 | 5.490 | 1,016,800 | +0.29(+5.58%) |
Oct 13, 2009 | 5.200 | 5.230 | 5.100 | 5.200 | 617,893 | -0.04(-0.76%) |
Oct 12, 2009 | 5.120 | 5.250 | 4.950 | 5.240 | 893,993 | +0.29(+5.86%) |
Oct 09, 2009 | 4.910 | 5.030 | 4.860 | 4.950 | 467,771 | +0.02(+0.41%) |
Oct 08, 2009 | 4.900 | 4.970 | 4.830 | 4.930 | 662,442 | +0.07(+1.44%) |
Oct 07, 2009 | 4.850 | 4.980 | 4.780 | 4.860 | 379,910 | -0.04(-0.82%) |
Oct 06, 2009 | 4.820 | 4.970 | 4.770 | 4.900 | 1,399,487 | +0.14(+2.94%) |
Oct 05, 2009 | 4.370 | 4.760 | 4.370 | 4.760 | 1,233,271 | +0.41(+9.43%) |
Oct 02, 2009 | 4.350 | 4.570 | 4.310 | 4.350 | 647,292 | -0.08(-1.81%) |