Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.580 | 3.580 | 3.500 | 3.550 | 220,144 | -0.01(-0.28%) |
Sep 29, 2010 | 3.580 | 3.580 | 3.520 | 3.560 | 1,442,835 | +0.01(+0.28%) |
Sep 28, 2010 | 3.560 | 3.640 | 3.500 | 3.550 | 919,114 | +0.17(+5.03%) |
Sep 27, 2010 | 3.440 | 3.450 | 3.380 | 3.380 | 474,262 | -0.05(-1.46%) |
Sep 24, 2010 | 3.310 | 3.430 | 3.310 | 3.430 | 211,422 | +0.20(+6.19%) |
Sep 23, 2010 | 3.250 | 3.330 | 3.210 | 3.230 | 88,030 | -0.04(-1.34%) |
Sep 22, 2010 | 3.290 | 3.320 | 3.260 | 3.274 | 39,837 | +0.00(+0.12%) |
Sep 21, 2010 | 3.360 | 3.360 | 3.270 | 3.270 | 161,549 | -0.12(-3.54%) |
Sep 20, 2010 | 3.340 | 3.390 | 3.300 | 3.390 | 173,318 | +0.06(+1.80%) |
Sep 17, 2010 | 3.330 | 3.340 | 3.250 | 3.330 | 311,170 | -0.03(-0.89%) |
Sep 15, 2010 | 3.340 | 3.370 | 3.320 | 3.360 | 57,164 | -0.05(-1.47%) |
Sep 14, 2010 | 3.340 | 3.430 | 3.330 | 3.410 | 65,362 | +0.05(+1.49%) |
Sep 13, 2010 | 3.340 | 3.410 | 3.330 | 3.360 | 73,945 | +0.10(+3.07%) |
Sep 10, 2010 | 3.310 | 3.310 | 3.250 | 3.260 | 53,191 | -0.02(-0.61%) |
Sep 09, 2010 | 3.310 | 3.350 | 3.280 | 3.280 | 35,912 | +0.01(+0.31%) |
Sep 08, 2010 | 3.270 | 3.300 | 3.250 | 3.270 | 600 | -0.03(-0.91%) |
Sep 07, 2010 | 3.350 | 3.400 | 3.300 | 3.300 | 709,068 | -0.08(-2.37%) |
Sep 03, 2010 | 3.200 | 3.380 | 3.200 | 3.380 | 142,883 | +0.19(+5.96%) |
Sep 02, 2010 | 3.170 | 3.240 | 3.170 | 3.190 | 398,450 | -0.03(-0.93%) |
Sep 01, 2010 | 3.180 | 3.220 | 3.140 | 3.220 | 105,378 | +0.02(+0.63%) |
Aug 31, 2010 | 3.170 | 3.200 | 3.140 | 3.200 | 90,010 | +0.01(+0.31%) |
Aug 30, 2010 | 3.270 | 3.270 | 3.140 | 3.190 | 90,184 | -0.11(-3.33%) |
Aug 27, 2010 | 3.300 | 3.300 | 3.190 | 3.300 | 85,592 | +0.11(+3.45%) |
Aug 26, 2010 | 3.230 | 3.230 | 3.170 | 3.190 | 59,088 | -0.01(-0.31%) |
Aug 25, 2010 | 3.120 | 3.250 | 3.120 | 3.200 | 103,602 | +0.12(+3.90%) |
Aug 24, 2010 | 3.150 | 3.170 | 3.080 | 3.080 | 151,973 | -0.11(-3.45%) |
Aug 23, 2010 | 3.300 | 3.300 | 3.100 | 3.190 | 419,768 | -0.23(-6.73%) |
Aug 20, 2010 | 3.430 | 3.430 | 3.340 | 3.420 | 252,110 | +0.01(+0.29%) |
Aug 19, 2010 | 3.440 | 3.450 | 3.380 | 3.410 | 254,020 | +0.03(+0.89%) |
Aug 18, 2010 | 3.430 | 3.450 | 3.360 | 3.380 | 58,803 | -0.06(-1.74%) |
Aug 17, 2010 | 3.320 | 3.440 | 3.310 | 3.440 | 561,692 | +0.06(+1.78%) |
Aug 16, 2010 | 3.370 | 3.430 | 3.340 | 3.380 | 199,178 | -0.07(-2.03%) |
Aug 13, 2010 | 3.450 | 3.470 | 3.330 | 3.450 | 396,603 | +0.02(+0.58%) |
Aug 12, 2010 | 3.430 | 3.500 | 3.350 | 3.430 | 601,552 | -0.03(-0.87%) |
Aug 11, 2010 | 3.600 | 3.620 | 3.460 | 3.460 | 463,229 | -0.06(-1.70%) |
Aug 10, 2010 | 3.580 | 3.680 | 3.520 | 3.520 | 271,035 | -0.03(-0.85%) |
Aug 09, 2010 | 3.480 | 3.610 | 3.480 | 3.550 | 46,988 | +0.04(+1.14%) |
Aug 06, 2010 | 3.510 | 3.540 | 3.460 | 3.510 | 62,059 | -0.03(-0.85%) |
Aug 05, 2010 | 3.540 | 3.560 | 3.530 | 3.540 | 69,562 | +0.05(+1.43%) |
Aug 04, 2010 | 3.480 | 3.510 | 3.440 | 3.490 | 41,828 | +0.06(+1.75%) |
Aug 03, 2010 | 3.480 | 3.480 | 3.390 | 3.430 | 176,561 | -0.13(-3.65%) |
Aug 02, 2010 | 3.460 | 3.560 | 3.330 | 3.560 | 123,411 | +0.06(+1.71%) |
Jul 30, 2010 | 3.500 | 3.500 | 3.410 | 3.500 | 272,209 | +0.30(+9.37%) |
Jul 29, 2010 | 3.220 | 3.230 | 3.150 | 3.200 | 117,414 | -0.03(-0.93%) |
Jul 28, 2010 | 3.240 | 3.250 | 3.200 | 3.230 | 114,420 | -0.06(-1.82%) |
Jul 27, 2010 | 3.300 | 3.320 | 3.210 | 3.290 | 96,803 | -0.02(-0.60%) |
Jul 26, 2010 | 3.270 | 3.310 | 3.200 | 3.310 | 181,705 | +0.01(+0.30%) |
Jul 23, 2010 | 3.290 | 3.340 | 3.210 | 3.300 | 235,093 | -0.08(-2.37%) |
Jul 22, 2010 | 3.320 | 3.400 | 3.290 | 3.380 | 161,071 | +0.15(+4.64%) |
Jul 21, 2010 | 3.240 | 3.320 | 3.230 | 3.230 | 95,141 | -0.03(-0.92%) |
Jul 20, 2010 | 3.210 | 3.280 | 3.180 | 3.260 | 190,183 | +0.01(+0.31%) |
Jul 19, 2010 | 3.290 | 3.300 | 3.240 | 3.250 | 91,102 | -0.03(-0.91%) |
Jul 16, 2010 | 3.280 | 3.360 | 3.250 | 3.280 | 204,977 | -0.17(-4.93%) |
Jul 15, 2010 | 3.390 | 3.450 | 3.370 | 3.450 | 209,282 | +0.03(+0.88%) |
Jul 14, 2010 | 3.460 | 3.460 | 3.380 | 3.420 | 213,751 | -0.08(-2.29%) |
Jul 13, 2010 | 3.450 | 3.500 | 3.379 | 3.500 | 185,633 | +0.01(+0.29%) |
Jul 12, 2010 | 3.490 | 3.520 | 3.450 | 3.490 | 188,242 | -0.04(-1.13%) |
Jul 09, 2010 | 3.530 | 3.540 | 3.470 | 3.530 | 354,674 | -0.02(-0.56%) |
Jul 08, 2010 | 3.520 | 3.630 | 3.460 | 3.550 | 278,900 | -0.37(-9.44%) |
Jul 06, 2010 | 3.910 | 3.920 | 3.920 | 3.920 | 89,000 | -0.07(-1.75%) |
Jul 02, 2010 | 3.990 | 4.010 | 3.920 | 3.990 | 89,238 | +0.00(+0.00%) |
Jul 01, 2010 | 3.870 | 3.990 | 3.710 | 3.990 | 267,091 | +0.09(+2.31%) |
Jun 30, 2010 | 3.960 | 3.980 | 3.850 | 3.900 | 77,889 | -0.09(-2.26%) |
Jun 29, 2010 | 3.980 | 4.090 | 3.930 | 3.990 | 376,491 | -0.06(-1.48%) |
Jun 25, 2010 | 4.050 | 4.100 | 3.910 | 4.050 | 148,420 | -0.16(-3.80%) |
Jun 24, 2010 | 4.160 | 4.230 | 4.100 | 4.210 | 101,845 | +0.03(+0.72%) |
Jun 23, 2010 | 4.220 | 4.220 | 4.090 | 4.180 | 120,290 | +0.01(+0.24%) |
Jun 22, 2010 | 4.260 | 4.260 | 4.070 | 4.170 | 98,495 | -0.16(-3.70%) |
Jun 21, 2010 | 4.420 | 4.420 | 4.220 | 4.330 | 194,578 | +0.14(+3.34%) |
Jun 18, 2010 | 4.190 | 4.220 | 4.100 | 4.190 | 227,031 | +0.03(+0.72%) |
Jun 17, 2010 | 4.150 | 4.200 | 4.100 | 4.160 | 73,137 | +0.01(+0.24%) |
Jun 16, 2010 | 4.150 | 4.220 | 4.110 | 4.150 | 75,672 | +0.00(+0.00%) |
Jun 15, 2010 | 4.140 | 4.190 | 4.100 | 4.150 | 279,599 | -0.05(-1.19%) |
Jun 14, 2010 | 4.150 | 4.280 | 4.140 | 4.200 | 104,133 | -0.01(-0.24%) |
Jun 11, 2010 | 4.150 | 4.210 | 4.120 | 4.210 | 129,868 | -0.10(-2.32%) |
Jun 10, 2010 | 4.070 | 4.310 | 4.070 | 4.310 | 283,206 | +0.31(+7.75%) |
Jun 09, 2010 | 4.076 | 4.140 | 3.920 | 4.000 | 89,313 | -0.11(-2.68%) |
Jun 08, 2010 | 4.110 | 4.110 | 3.920 | 4.110 | 216,622 | +0.06(+1.48%) |
Jun 07, 2010 | 4.120 | 4.180 | 4.010 | 4.050 | 281,828 | -0.04(-0.98%) |
Jun 04, 2010 | 4.090 | 4.290 | 4.020 | 4.090 | 206,852 | +0.01(+0.25%) |
Jun 03, 2010 | 4.100 | 4.170 | 4.010 | 4.080 | 88,614 | -0.05(-1.21%) |
Jun 02, 2010 | 4.070 | 4.130 | 3.960 | 4.130 | 144,792 | +0.21(+5.36%) |
Jun 01, 2010 | 4.070 | 4.160 | 3.920 | 3.920 | 169,818 | -0.25(-6.00%) |
May 28, 2010 | 4.170 | 4.300 | 4.100 | 4.170 | 194,969 | -0.05(-1.18%) |
May 27, 2010 | 4.080 | 4.260 | 4.070 | 4.220 | 414,501 | +0.36(+9.33%) |
May 26, 2010 | 3.810 | 3.940 | 3.810 | 3.860 | 145,547 | +0.25(+6.93%) |
May 25, 2010 | 3.490 | 3.610 | 3.410 | 3.610 | 190,985 | -0.20(-5.25%) |
May 24, 2010 | 3.900 | 3.910 | 3.750 | 3.810 | 178,541 | -0.05(-1.30%) |
May 21, 2010 | 3.360 | 3.870 | 3.360 | 3.860 | 436,167 | +0.38(+10.92%) |
May 20, 2010 | 3.500 | 3.590 | 3.480 | 3.480 | 575,426 | -0.50(-12.56%) |
May 19, 2010 | 3.990 | 4.000 | 3.860 | 3.980 | 200,679 | -0.11(-2.69%) |
May 18, 2010 | 4.220 | 4.250 | 4.090 | 4.090 | 148,451 | -0.05(-1.21%) |
May 17, 2010 | 4.200 | 4.200 | 4.080 | 4.140 | 183,754 | -0.19(-4.39%) |
May 14, 2010 | 4.330 | 4.470 | 4.270 | 4.330 | 265,310 | -0.23(-5.04%) |
May 13, 2010 | 4.590 | 4.630 | 4.540 | 4.560 | 172,074 | -0.09(-1.94%) |
May 12, 2010 | 4.600 | 4.650 | 4.530 | 4.650 | 193,505 | -0.03(-0.64%) |
May 11, 2010 | 4.850 | 4.850 | 4.680 | 4.680 | 223,108 | -0.03(-0.64%) |
May 10, 2010 | 4.620 | 4.710 | 4.600 | 4.710 | 425,530 | +0.35(+8.03%) |
May 07, 2010 | 4.360 | 4.480 | 4.240 | 4.360 | 235,678 | +0.04(+0.93%) |
May 06, 2010 | 4.300 | 4.560 | 4.160 | 4.320 | 8,600 | -0.55(-11.29%) |
May 05, 2010 | 4.920 | 4.990 | 4.850 | 4.870 | 215,473 | -0.13(-2.60%) |
May 04, 2010 | 5.150 | 5.220 | 4.960 | 5.000 | 510,144 | -0.20(-3.85%) |
May 03, 2010 | 5.130 | 5.200 | 5.060 | 5.200 | 432,093 | -0.12(-2.26%) |
Apr 30, 2010 | 5.460 | 5.460 | 5.310 | 5.320 | 87,718 | -0.14(-2.56%) |
Apr 29, 2010 | 5.410 | 5.460 | 5.330 | 5.460 | 176,481 | -0.04(-0.73%) |
Apr 28, 2010 | 5.550 | 5.570 | 5.450 | 5.500 | 279,433 | +0.12(+2.23%) |
Apr 27, 2010 | 5.690 | 5.690 | 5.380 | 5.380 | 175,270 | -0.47(-8.03%) |
Apr 26, 2010 | 5.810 | 5.910 | 5.810 | 5.850 | 98,331 | -0.06(-1.02%) |
Apr 23, 2010 | 5.940 | 5.980 | 5.830 | 5.910 | 243,514 | +0.44(+8.04%) |
Apr 22, 2010 | 5.460 | 5.470 | 5.350 | 5.470 | 310,531 | -0.25(-4.37%) |
Apr 21, 2010 | 5.720 | 5.800 | 5.700 | 5.720 | 244,977 | -0.37(-6.08%) |
Apr 20, 2010 | 6.030 | 6.090 | 5.980 | 6.090 | 131,840 | +0.09(+1.50%) |
Apr 19, 2010 | 5.990 | 6.000 | 5.890 | 6.000 | 120,222 | -0.02(-0.33%) |
Apr 16, 2010 | 6.060 | 6.140 | 5.980 | 6.020 | 284,940 | -0.31(-4.90%) |
Apr 15, 2010 | 6.330 | 6.360 | 6.260 | 6.330 | 426,966 | -0.01(-0.16%) |
Apr 14, 2010 | 6.220 | 6.390 | 6.190 | 6.340 | 793,745 | +0.25(+4.11%) |
Apr 13, 2010 | 6.040 | 6.120 | 6.030 | 6.090 | 185,507 | -0.02(-0.33%) |
Apr 12, 2010 | 6.110 | 6.210 | 6.040 | 6.110 | 401,453 | -0.33(-5.12%) |
Apr 09, 2010 | 6.430 | 6.440 | 6.330 | 6.440 | 378,658 | -0.10(-1.53%) |
Apr 08, 2010 | 6.370 | 6.540 | 6.370 | 6.540 | 377,031 | +0.21(+3.32%) |
Apr 07, 2010 | 6.450 | 6.450 | 6.320 | 6.330 | 794,864 | -0.37(-5.52%) |
Apr 06, 2010 | 6.620 | 6.740 | 6.620 | 6.700 | 201,267 | +0.06(+0.90%) |
Apr 05, 2010 | 6.610 | 6.740 | 6.610 | 6.640 | 250,357 | +0.05(+0.76%) |
Apr 01, 2010 | 6.500 | 6.590 | 6.590 | 6.590 | 866,900 | +0.21(+3.29%) |
Mar 31, 2010 | 6.390 | 6.450 | 6.350 | 6.380 | 1,223,753 | -0.29(-4.35%) |
Mar 30, 2010 | 6.680 | 6.680 | 6.540 | 6.670 | 818,345 | +0.61(+10.07%) |
Mar 29, 2010 | 6.190 | 6.190 | 6.010 | 6.060 | 213,796 | +0.13(+2.19%) |
Mar 26, 2010 | 5.880 | 5.930 | 5.750 | 5.930 | 444,982 | +0.26(+4.59%) |
Mar 25, 2010 | 5.700 | 5.750 | 5.660 | 5.670 | 439,341 | +0.46(+8.83%) |
Mar 24, 2010 | 5.240 | 5.290 | 5.210 | 5.210 | 131,872 | +0.00(+0.00%) |
Mar 23, 2010 | 5.190 | 5.210 | 5.140 | 5.210 | 168,840 | -0.04(-0.76%) |
Mar 22, 2010 | 5.100 | 5.250 | 5.100 | 5.250 | 215,344 | -0.09(-1.69%) |
Mar 19, 2010 | 5.360 | 5.370 | 5.310 | 5.340 | 217,651 | -0.04(-0.74%) |
Mar 18, 2010 | 5.410 | 5.490 | 5.340 | 5.380 | 416,091 | +0.28(+5.49%) |
Mar 17, 2010 | 5.050 | 5.120 | 5.050 | 5.100 | 195,130 | +0.07(+1.39%) |
Mar 16, 2010 | 5.000 | 5.060 | 4.950 | 5.030 | 94,339 | -0.04(-0.79%) |
Mar 15, 2010 | 5.030 | 5.070 | 5.010 | 5.070 | 109,790 | -0.11(-2.12%) |
Mar 12, 2010 | 5.200 | 5.210 | 5.170 | 5.180 | 52,406 | +0.05(+0.97%) |
Mar 11, 2010 | 5.170 | 5.180 | 5.120 | 5.130 | 84,866 | -0.05(-0.97%) |
Mar 10, 2010 | 5.180 | 5.200 | 5.120 | 5.180 | 90,870 | -0.03(-0.58%) |
Mar 09, 2010 | 5.150 | 5.250 | 5.130 | 5.210 | 98,845 | +0.07(+1.36%) |
Mar 08, 2010 | 5.120 | 5.190 | 5.060 | 5.140 | 225,365 | +0.02(+0.39%) |
Mar 05, 2010 | 5.040 | 5.120 | 5.030 | 5.120 | 117,085 | +0.18(+3.64%) |
Mar 04, 2010 | 4.900 | 4.960 | 4.770 | 4.940 | 134,892 | -0.04(-0.80%) |
Mar 03, 2010 | 5.090 | 5.090 | 4.940 | 4.980 | 308,050 | -0.34(-6.39%) |
Mar 02, 2010 | 5.380 | 5.380 | 5.300 | 5.320 | 161,807 | -0.01(-0.19%) |
Mar 01, 2010 | 5.280 | 5.330 | 5.230 | 5.330 | 224,634 | +0.14(+2.70%) |
Feb 26, 2010 | 5.110 | 5.260 | 5.100 | 5.190 | 506,799 | +0.24(+4.85%) |
Feb 25, 2010 | 4.880 | 4.950 | 4.870 | 4.950 | 104,382 | +0.00(+0.00%) |
Feb 24, 2010 | 4.890 | 4.950 | 4.840 | 4.950 | 245,516 | +0.15(+3.13%) |
Feb 23, 2010 | 4.850 | 4.950 | 4.770 | 4.800 | 231,606 | -0.08(-1.64%) |
Feb 22, 2010 | 4.820 | 4.980 | 4.810 | 4.880 | 337,857 | +0.54(+12.44%) |
Feb 19, 2010 | 4.350 | 4.350 | 4.250 | 4.340 | 100,495 | -0.04(-0.91%) |
Feb 18, 2010 | 4.310 | 4.390 | 4.310 | 4.380 | 141,937 | +0.12(+2.82%) |
Feb 17, 2010 | 4.290 | 4.300 | 4.230 | 4.260 | 96,443 | -0.02(-0.47%) |
Feb 16, 2010 | 4.220 | 4.280 | 4.180 | 4.280 | 168,175 | +0.10(+2.39%) |
Feb 12, 2010 | 4.030 | 4.180 | 4.180 | 4.180 | 136,700 | -0.11(-2.56%) |
Feb 11, 2010 | 4.290 | 4.340 | 4.230 | 4.290 | 271,869 | +0.28(+6.98%) |
Feb 10, 2010 | 4.060 | 4.120 | 3.980 | 4.010 | 201,508 | -0.28(-6.53%) |
Feb 09, 2010 | 4.280 | 4.320 | 4.180 | 4.290 | 282,401 | +0.18(+4.38%) |
Feb 08, 2010 | 4.110 | 4.170 | 3.980 | 4.110 | 174,281 | +0.10(+2.49%) |
Feb 05, 2010 | 3.890 | 4.050 | 3.860 | 4.010 | 187,030 | -0.08(-1.96%) |
Feb 04, 2010 | 4.300 | 4.300 | 4.090 | 4.090 | 354,693 | -0.23(-5.32%) |
Feb 03, 2010 | 4.360 | 4.380 | 4.220 | 4.320 | 190,488 | +0.10(+2.37%) |
Feb 02, 2010 | 4.190 | 4.240 | 4.070 | 4.220 | 291,719 | +0.32(+8.21%) |
Feb 01, 2010 | 3.940 | 3.960 | 3.810 | 3.900 | 271,584 | +0.19(+5.12%) |
Jan 29, 2010 | 3.750 | 3.780 | 3.690 | 3.710 | 134,985 | +0.02(+0.54%) |
Jan 28, 2010 | 3.790 | 3.840 | 3.690 | 3.690 | 364,064 | -0.01(-0.27%) |
Jan 27, 2010 | 3.660 | 3.740 | 3.620 | 3.700 | 257,629 | -0.11(-2.89%) |
Jan 26, 2010 | 3.900 | 3.900 | 3.800 | 3.810 | 356,866 | -0.15(-3.79%) |
Jan 25, 2010 | 4.240 | 4.240 | 3.910 | 3.960 | 443,903 | -0.26(-6.16%) |
Jan 22, 2010 | 4.300 | 4.420 | 4.160 | 4.220 | 628,991 | -0.09(-2.09%) |
Jan 21, 2010 | 4.390 | 4.400 | 4.260 | 4.310 | 410,203 | -0.14(-3.15%) |
Jan 20, 2010 | 4.490 | 4.550 | 4.390 | 4.450 | 476,164 | +0.02(+0.45%) |
Jan 19, 2010 | 4.400 | 4.440 | 4.370 | 4.430 | 451,444 | -0.22(-4.73%) |
Jan 15, 2010 | 4.640 | 4.650 | 4.650 | 4.650 | 474,700 | +0.22(+4.97%) |
Jan 14, 2010 | 4.360 | 4.490 | 4.250 | 4.430 | 465,114 | +0.43(+10.75%) |
Jan 13, 2010 | 3.970 | 4.020 | 3.970 | 4.000 | 188,921 | +0.01(+0.25%) |
Jan 12, 2010 | 4.060 | 4.060 | 3.980 | 3.990 | 415,457 | -0.07(-1.72%) |
Jan 11, 2010 | 3.980 | 4.070 | 3.980 | 4.060 | 304,431 | +0.30(+7.98%) |
Jan 08, 2010 | 3.770 | 3.790 | 3.730 | 3.760 | 161,374 | +0.03(+0.80%) |
Jan 07, 2010 | 3.670 | 3.730 | 3.650 | 3.730 | 294,474 | -0.01(-0.27%) |
Jan 06, 2010 | 3.680 | 3.750 | 3.680 | 3.740 | 741,999 | +0.10(+2.75%) |
Jan 05, 2010 | 3.660 | 3.710 | 3.610 | 3.640 | 592,598 | +0.07(+1.96%) |
Jan 04, 2010 | 3.410 | 3.620 | 3.370 | 3.570 | 418,314 | +0.33(+10.19%) |
Dec 31, 2009 | 3.300 | 3.240 | 3.240 | 3.240 | 244,000 | -0.15(-4.42%) |
Dec 30, 2009 | 3.240 | 3.390 | 3.240 | 3.390 | 449,884 | +0.15(+4.63%) |
Dec 29, 2009 | 3.320 | 3.320 | 3.210 | 3.240 | 119,477 | -0.06(-1.82%) |
Dec 28, 2009 | 3.250 | 3.320 | 3.230 | 3.300 | 158,382 | +0.07(+2.17%) |
Dec 24, 2009 | 3.140 | 3.290 | 3.130 | 3.230 | 142,676 | +0.15(+4.87%) |
Dec 23, 2009 | 3.090 | 3.140 | 3.030 | 3.080 | 219,278 | +0.04(+1.32%) |
Dec 22, 2009 | 2.950 | 3.040 | 2.950 | 3.040 | 507,786 | +0.12(+4.11%) |
Dec 21, 2009 | 3.030 | 3.030 | 2.910 | 2.920 | 293,564 | -0.17(-5.50%) |
Dec 18, 2009 | 2.940 | 3.090 | 2.860 | 3.090 | 1,267,714 | +0.14(+4.75%) |
Dec 17, 2009 | 3.000 | 3.030 | 2.910 | 2.950 | 798,405 | -0.10(-3.28%) |
Dec 16, 2009 | 3.100 | 3.100 | 3.030 | 3.050 | 155,440 | -0.06(-1.93%) |
Dec 15, 2009 | 3.060 | 3.120 | 3.050 | 3.110 | 408,005 | -0.01(-0.32%) |
Dec 14, 2009 | 3.120 | 3.130 | 3.100 | 3.120 | 191,974 | -0.09(-2.80%) |
Dec 11, 2009 | 3.120 | 3.210 | 3.120 | 3.210 | 48,529 | +0.11(+3.55%) |
Dec 10, 2009 | 3.180 | 3.180 | 3.030 | 3.100 | 773,566 | -0.02(-0.64%) |
Dec 09, 2009 | 3.150 | 3.150 | 3.040 | 3.120 | 124,908 | +0.01(+0.32%) |
Dec 08, 2009 | 3.180 | 3.180 | 3.050 | 3.110 | 163,745 | -0.03(-0.96%) |
Dec 07, 2009 | 3.140 | 3.270 | 3.140 | 3.140 | 392,319 | -0.07(-2.18%) |
Dec 04, 2009 | 3.210 | 3.210 | 3.140 | 3.210 | 138,360 | +0.02(+0.63%) |
Dec 03, 2009 | 3.230 | 3.230 | 3.140 | 3.190 | 169,510 | +0.02(+0.63%) |
Dec 02, 2009 | 3.170 | 3.240 | 3.140 | 3.170 | 98,837 | +0.01(+0.32%) |
Dec 01, 2009 | 3.120 | 3.200 | 3.071 | 3.160 | 115,198 | +0.10(+3.27%) |
Nov 30, 2009 | 3.120 | 3.120 | 3.030 | 3.060 | 137,557 | -0.08(-2.55%) |
Nov 27, 2009 | 3.060 | 3.160 | 3.020 | 3.140 | 83,050 | +0.08(+2.61%) |
Nov 25, 2009 | 3.100 | 3.190 | 3.050 | 3.060 | 65,807 | -0.07(-2.24%) |
Nov 24, 2009 | 3.150 | 3.150 | 3.070 | 3.130 | 71,053 | -0.09(-2.80%) |
Nov 23, 2009 | 3.240 | 3.290 | 3.220 | 3.220 | 78,705 | +0.05(+1.58%) |
Nov 20, 2009 | 3.150 | 3.190 | 3.150 | 3.170 | 51,093 | +0.00(+0.00%) |
Nov 19, 2009 | 3.200 | 3.210 | 3.110 | 3.170 | 176,844 | -0.03(-0.94%) |
Nov 18, 2009 | 3.230 | 3.320 | 3.200 | 3.200 | 109,202 | -0.07(-2.14%) |
Nov 17, 2009 | 3.170 | 3.320 | 3.170 | 3.270 | 200,749 | +0.07(+2.19%) |
Nov 16, 2009 | 3.260 | 3.290 | 3.200 | 3.200 | 326,333 | -0.17(-5.04%) |
Nov 13, 2009 | 3.440 | 3.441 | 3.300 | 3.370 | 402,936 | -0.33(-8.92%) |
Nov 12, 2009 | 3.800 | 3.890 | 3.550 | 3.700 | 1,682,794 | -0.18(-4.64%) |
Nov 11, 2009 | 3.550 | 4.000 | 3.550 | 3.880 | 5,547,144 | +1.46(+60.33%) |
Nov 04, 2009 | 2.420 | 2.420 | 2.420 | 2.420 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 2.410 | 2.440 | 2.370 | 2.420 | 58,595 | -0.06(-2.42%) |
Nov 02, 2009 | 2.490 | 2.530 | 2.450 | 2.480 | 131,609 | +0.06(+2.48%) |
Oct 30, 2009 | 2.480 | 2.480 | 2.390 | 2.420 | 34,339 | -0.07(-2.81%) |
Oct 29, 2009 | 2.500 | 2.500 | 2.480 | 2.490 | 128,748 | +0.00(+0.00%) |
Oct 28, 2009 | 2.500 | 2.520 | 2.350 | 2.490 | 96,966 | -0.05(-1.97%) |
Oct 27, 2009 | 2.550 | 2.580 | 2.510 | 2.540 | 38,937 | +0.02(+0.79%) |
Oct 26, 2009 | 2.590 | 2.620 | 2.520 | 2.520 | 151,726 | -0.01(-0.40%) |
Oct 23, 2009 | 2.550 | 2.560 | 2.530 | 2.530 | 88,853 | -0.02(-0.78%) |
Oct 22, 2009 | 2.640 | 2.640 | 2.520 | 2.550 | 103,340 | +0.02(+0.79%) |
Oct 21, 2009 | 2.510 | 2.590 | 2.500 | 2.530 | 62,825 | +0.05(+2.02%) |
Oct 20, 2009 | 2.520 | 2.530 | 2.460 | 2.480 | 114,604 | -0.04(-1.59%) |
Oct 19, 2009 | 2.570 | 2.580 | 2.520 | 2.520 | 632,599 | +0.07(+2.86%) |
Oct 16, 2009 | 2.430 | 2.510 | 2.430 | 2.450 | 22,662 | -0.06(-2.39%) |
Oct 15, 2009 | 2.450 | 2.510 | 2.450 | 2.510 | 21,080 | -0.04(-1.57%) |
Oct 14, 2009 | 2.530 | 2.550 | 2.490 | 2.550 | 44,844 | +0.10(+4.08%) |
Oct 13, 2009 | 2.530 | 2.530 | 2.360 | 2.450 | 67,800 | -0.08(-3.29%) |
Oct 12, 2009 | 2.610 | 2.650 | 2.520 | 2.533 | 121,524 | +0.00(+0.13%) |
Oct 09, 2009 | 2.450 | 2.580 | 2.450 | 2.530 | 90,618 | +0.07(+2.85%) |
Oct 08, 2009 | 2.390 | 2.460 | 2.390 | 2.460 | 156,006 | +0.07(+2.93%) |
Oct 07, 2009 | 2.410 | 2.410 | 2.300 | 2.390 | 49,300 | +0.05(+2.14%) |
Oct 06, 2009 | 2.310 | 2.380 | 2.310 | 2.340 | 51,993 | +0.04(+1.74%) |
Oct 05, 2009 | 2.330 | 2.340 | 2.290 | 2.300 | 59,783 | -0.07(-2.95%) |
Oct 02, 2009 | 2.350 | 2.370 | 2.310 | 2.370 | 44,102 | +0.01(+0.42%) |