Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.810 | 8.000 | 7.760 | 7.810 | 100 | -0.15(-1.88%) |
Aug 30, 2010 | 8.260 | 8.300 | 7.750 | 7.960 | 285,193 | -0.04(-0.50%) |
Aug 27, 2010 | 8.000 | 8.000 | 7.430 | 8.000 | 133,977 | +0.59(+7.96%) |
Aug 26, 2010 | 7.470 | 7.620 | 7.210 | 7.410 | 313 | +0.05(+0.68%) |
Aug 25, 2010 | 7.350 | 7.400 | 7.150 | 7.360 | 310 | -0.03(-0.41%) |
Aug 24, 2010 | 7.530 | 7.580 | 7.170 | 7.390 | 1,259 | -0.39(-5.01%) |
Aug 23, 2010 | 8.180 | 8.180 | 7.760 | 7.780 | 101,363 | -0.27(-3.35%) |
Aug 20, 2010 | 8.020 | 8.190 | 8.020 | 8.050 | 52,242 | -0.04(-0.49%) |
Aug 19, 2010 | 8.730 | 8.730 | 8.030 | 8.090 | 468 | -0.71(-8.07%) |
Aug 18, 2010 | 8.680 | 8.820 | 8.460 | 8.800 | 4,868 | +0.14(+1.62%) |
Aug 17, 2010 | 8.380 | 8.680 | 8.330 | 8.660 | 747 | +0.30(+3.59%) |
Aug 16, 2010 | 8.350 | 8.360 | 8.220 | 8.360 | 86,183 | +0.03(+0.36%) |
Aug 13, 2010 | 8.330 | 8.570 | 8.290 | 8.330 | 118,306 | +0.04(+0.48%) |
Aug 12, 2010 | 7.900 | 8.400 | 7.800 | 8.290 | 187 | +0.52(+6.69%) |
Aug 11, 2010 | 8.430 | 8.430 | 7.770 | 7.770 | 1,356 | -1.03(-11.70%) |
Aug 10, 2010 | 9.470 | 9.660 | 8.610 | 8.800 | 579 | -0.67(-7.07%) |
Aug 09, 2010 | 8.580 | 9.480 | 8.570 | 9.470 | 1,013,925 | +1.39(+17.20%) |
Aug 06, 2010 | 8.080 | 8.330 | 8.000 | 8.080 | 63,160 | -0.24(-2.88%) |
Aug 05, 2010 | 8.260 | 8.490 | 8.170 | 8.320 | 153,167 | +0.06(+0.73%) |
Aug 04, 2010 | 8.260 | 8.260 | 8.210 | 8.260 | 51,593 | +0.09(+1.10%) |
Aug 03, 2010 | 8.270 | 8.285 | 7.970 | 8.170 | 65,069 | -0.08(-0.97%) |
Aug 02, 2010 | 7.850 | 8.300 | 7.840 | 8.250 | 129,664 | +0.53(+6.87%) |
Jul 30, 2010 | 7.720 | 7.948 | 7.400 | 7.720 | 30,529 | -0.03(-0.39%) |
Jul 29, 2010 | 7.990 | 7.990 | 7.420 | 7.750 | 43,653 | -0.12(-1.52%) |
Jul 28, 2010 | 7.870 | 8.090 | 7.790 | 7.870 | 503 | -0.17(-2.11%) |
Jul 27, 2010 | 8.040 | 8.100 | 7.810 | 8.040 | 57,277 | +0.09(+1.13%) |
Jul 26, 2010 | 8.070 | 8.070 | 7.800 | 7.950 | 81,255 | -0.09(-1.12%) |
Jul 23, 2010 | 7.820 | 8.050 | 7.760 | 8.040 | 51,623 | +0.22(+2.81%) |
Jul 22, 2010 | 7.600 | 7.880 | 7.530 | 7.820 | 61,902 | +0.32(+4.27%) |
Jul 21, 2010 | 7.680 | 7.890 | 7.500 | 7.500 | 23,380 | -0.22(-2.85%) |
Jul 20, 2010 | 7.580 | 7.720 | 7.490 | 7.720 | 26,436 | +0.07(+0.92%) |
Jul 19, 2010 | 7.210 | 7.680 | 7.210 | 7.650 | 74,079 | +0.33(+4.51%) |
Jul 16, 2010 | 7.320 | 7.890 | 7.260 | 7.320 | 117,850 | -0.58(-7.34%) |
Jul 15, 2010 | 7.870 | 7.920 | 7.500 | 7.900 | 72,602 | +0.07(+0.89%) |
Jul 14, 2010 | 8.100 | 8.149 | 7.800 | 7.830 | 111,701 | -0.20(-2.49%) |
Jul 13, 2010 | 8.030 | 8.130 | 7.800 | 8.030 | 1,229 | +0.02(+0.25%) |
Jul 12, 2010 | 8.150 | 8.150 | 7.770 | 8.010 | 78,441 | -0.05(-0.62%) |
Jul 09, 2010 | 8.060 | 8.250 | 8.010 | 8.060 | 62,355 | +0.06(+0.75%) |
Jul 08, 2010 | 8.000 | 8.030 | 7.620 | 8.000 | 373 | +0.41(+5.40%) |
Jul 07, 2010 | 7.590 | 7.620 | 6.910 | 7.590 | 145,416 | +0.50(+7.05%) |
Jul 06, 2010 | 7.090 | 7.650 | 7.090 | 7.090 | 628 | -0.41(-5.47%) |
Jul 02, 2010 | 7.500 | 7.530 | 7.200 | 7.500 | 61,371 | +0.23(+3.16%) |
Jul 01, 2010 | 7.240 | 7.390 | 7.100 | 7.270 | 87,262 | +0.03(+0.41%) |
Jun 30, 2010 | 7.240 | 7.410 | 7.110 | 7.240 | 3,186 | +0.08(+1.12%) |
Jun 29, 2010 | 7.330 | 7.410 | 7.130 | 7.160 | 66,918 | -0.73(-9.25%) |
Jun 25, 2010 | 7.890 | 7.920 | 7.250 | 7.890 | 1,169,077 | -0.06(-0.75%) |
Jun 24, 2010 | 7.850 | 8.100 | 7.790 | 7.950 | 47,939 | +0.01(+0.13%) |
Jun 23, 2010 | 8.290 | 8.300 | 7.560 | 7.940 | 194,476 | -0.26(-3.17%) |
Jun 22, 2010 | 8.200 | 8.450 | 8.150 | 8.200 | 71,391 | -0.08(-0.97%) |
Jun 21, 2010 | 8.480 | 8.540 | 8.260 | 8.280 | 72,140 | +0.04(+0.49%) |
Jun 18, 2010 | 8.240 | 8.400 | 8.030 | 8.240 | 69,318 | +0.19(+2.36%) |
Jun 17, 2010 | 8.640 | 8.640 | 7.950 | 8.050 | 64,031 | -0.41(-4.85%) |
Jun 16, 2010 | 8.270 | 8.540 | 8.020 | 8.460 | 76,325 | +0.10(+1.20%) |
Jun 15, 2010 | 8.160 | 8.380 | 8.020 | 8.360 | 99,429 | +0.27(+3.34%) |
Jun 14, 2010 | 7.830 | 8.150 | 7.810 | 8.090 | 93,289 | +0.40(+5.20%) |
Jun 11, 2010 | 7.830 | 7.830 | 7.400 | 7.690 | 40,933 | +0.19(+2.53%) |
Jun 10, 2010 | 7.170 | 7.505 | 7.170 | 7.500 | 54,833 | +0.33(+4.60%) |
Jun 09, 2010 | 7.150 | 7.360 | 7.110 | 7.170 | 29,032 | -0.01(-0.14%) |
Jun 08, 2010 | 7.310 | 7.330 | 7.100 | 7.180 | 101,184 | -0.17(-2.31%) |
Jun 07, 2010 | 7.930 | 7.940 | 7.300 | 7.350 | 128,770 | -0.58(-7.31%) |
Jun 04, 2010 | 7.930 | 8.190 | 7.770 | 7.930 | 134,376 | -0.25(-3.06%) |
Jun 03, 2010 | 7.950 | 8.310 | 7.950 | 8.180 | 103,091 | +0.23(+2.89%) |
Jun 02, 2010 | 8.000 | 8.200 | 7.880 | 7.950 | 71,362 | -0.20(-2.45%) |
Jun 01, 2010 | 8.220 | 8.380 | 7.830 | 8.150 | 126,458 | -0.05(-0.61%) |
May 28, 2010 | 8.200 | 8.310 | 7.390 | 8.200 | 129,509 | +0.66(+8.75%) |
May 27, 2010 | 7.680 | 7.710 | 7.410 | 7.540 | 127,836 | +0.18(+2.45%) |
May 26, 2010 | 7.630 | 7.850 | 7.130 | 7.360 | 171,805 | -0.07(-0.94%) |
May 25, 2010 | 7.180 | 7.580 | 6.820 | 7.430 | 335,472 | -0.16(-2.11%) |
May 24, 2010 | 7.900 | 7.910 | 7.500 | 7.590 | 159,188 | -0.12(-1.56%) |
May 21, 2010 | 7.690 | 7.830 | 6.980 | 7.710 | 192,602 | +0.16(+2.12%) |
May 20, 2010 | 7.630 | 7.800 | 7.460 | 7.550 | 250 | -0.47(-5.86%) |
May 19, 2010 | 8.510 | 8.699 | 8.020 | 8.020 | 103,667 | -0.72(-8.24%) |
May 18, 2010 | 8.950 | 9.000 | 8.630 | 8.740 | 105,479 | -0.04(-0.46%) |
May 17, 2010 | 8.790 | 8.945 | 8.530 | 8.780 | 115,505 | -0.01(-0.11%) |
May 14, 2010 | 8.790 | 9.000 | 8.500 | 8.790 | 163,488 | +0.17(+1.97%) |
May 13, 2010 | 8.820 | 9.000 | 8.490 | 8.620 | 151,194 | -0.09(-1.03%) |
May 12, 2010 | 8.600 | 8.950 | 8.330 | 8.710 | 113,182 | +0.23(+2.71%) |
May 11, 2010 | 8.490 | 8.590 | 8.400 | 8.480 | 146,189 | +0.44(+5.47%) |
May 10, 2010 | 8.200 | 8.300 | 8.000 | 8.040 | 175,363 | +0.28(+3.61%) |
May 07, 2010 | 8.010 | 8.390 | 7.690 | 7.760 | 189,183 | +1.76(+29.33%) |
May 06, 2010 | 7.800 | 8.500 | 6.000 | 6.000 | 200 | -2.50(-29.41%) |
May 05, 2010 | 8.820 | 8.820 | 8.300 | 8.500 | 170,400 | -0.14(-1.62%) |
May 04, 2010 | 8.960 | 8.960 | 8.470 | 8.640 | 343,725 | +0.04(+0.47%) |
May 03, 2010 | 7.700 | 8.890 | 6.990 | 8.600 | 722,333 | +0.90(+11.69%) |
Apr 30, 2010 | 7.400 | 7.740 | 7.353 | 7.700 | 206,423 | +0.30(+4.05%) |
Apr 29, 2010 | 7.400 | 7.400 | 7.030 | 7.400 | 164,116 | +0.59(+8.66%) |
Apr 28, 2010 | 7.070 | 7.180 | 6.740 | 6.810 | 29,698 | -0.20(-2.85%) |
Apr 27, 2010 | 7.220 | 7.220 | 6.970 | 7.010 | 74,161 | -0.14(-1.96%) |
Apr 26, 2010 | 7.200 | 7.430 | 7.100 | 7.150 | 56,010 | +0.05(+0.70%) |
Apr 23, 2010 | 6.940 | 7.410 | 6.660 | 7.100 | 145,224 | +0.20(+2.90%) |
Apr 22, 2010 | 6.535 | 6.920 | 6.330 | 6.900 | 86,162 | +0.37(+5.67%) |
Apr 21, 2010 | 6.750 | 6.880 | 6.460 | 6.530 | 100,031 | -0.27(-3.97%) |
Apr 20, 2010 | 6.910 | 7.040 | 6.740 | 6.800 | 110,561 | -0.17(-2.44%) |
Apr 19, 2010 | 7.050 | 7.380 | 6.820 | 6.970 | 159,331 | -0.21(-2.92%) |
Apr 16, 2010 | 6.990 | 7.230 | 6.850 | 7.180 | 221,153 | +0.21(+3.01%) |
Apr 15, 2010 | 7.460 | 7.690 | 6.280 | 6.970 | 586,747 | -0.39(-5.30%) |
Apr 14, 2010 | 7.150 | 7.500 | 7.150 | 7.360 | 198,641 | +0.11(+1.52%) |
Apr 13, 2010 | 6.850 | 7.290 | 6.850 | 7.250 | 250,829 | +0.10(+1.40%) |
Apr 12, 2010 | 7.240 | 7.240 | 6.730 | 7.150 | 212,379 | +0.08(+1.13%) |
Apr 09, 2010 | 6.930 | 7.180 | 6.850 | 7.070 | 377,078 | +0.11(+1.51%) |
Apr 08, 2010 | 6.630 | 7.130 | 6.270 | 6.965 | 437,649 | +0.45(+6.83%) |
Apr 07, 2010 | 6.150 | 6.560 | 5.910 | 6.520 | 362,321 | +0.41(+6.71%) |
Apr 06, 2010 | 5.880 | 6.160 | 5.880 | 6.110 | 329,780 | +0.24(+4.09%) |
Apr 05, 2010 | 5.740 | 5.890 | 5.720 | 5.870 | 103,041 | +0.20(+3.53%) |
Apr 01, 2010 | 5.500 | 5.670 | 5.670 | 5.670 | 68,700 | +0.27(+5.00%) |
Mar 31, 2010 | 5.300 | 5.400 | 5.150 | 5.400 | 73,624 | +0.10(+1.89%) |
Mar 30, 2010 | 5.360 | 5.400 | 5.100 | 5.300 | 113,408 | -0.12(-2.21%) |
Mar 29, 2010 | 5.890 | 5.890 | 5.260 | 5.420 | 326,767 | -0.32(-5.57%) |
Mar 26, 2010 | 5.510 | 5.800 | 5.410 | 5.740 | 273,701 | +0.29(+5.32%) |
Mar 25, 2010 | 4.960 | 5.820 | 4.960 | 5.450 | 462,205 | +0.52(+10.55%) |
Mar 24, 2010 | 4.810 | 4.960 | 4.810 | 4.930 | 145,260 | +0.15(+3.14%) |
Mar 23, 2010 | 4.820 | 4.910 | 4.750 | 4.780 | 123,968 | +0.03(+0.63%) |
Mar 22, 2010 | 4.990 | 4.990 | 4.450 | 4.750 | 308,705 | -0.20(-4.04%) |
Mar 19, 2010 | 4.920 | 4.950 | 4.370 | 4.950 | 140,111 | +0.28(+6.00%) |
Mar 18, 2010 | 4.667 | 4.790 | 4.600 | 4.670 | 96,578 | +0.02(+0.43%) |
Mar 17, 2010 | 4.790 | 4.800 | 4.650 | 4.650 | 69,993 | -0.10(-2.10%) |
Mar 16, 2010 | 4.610 | 4.750 | 4.560 | 4.750 | 21,135 | +0.10(+2.15%) |
Mar 15, 2010 | 4.610 | 4.650 | 4.610 | 4.650 | 38,129 | +0.13(+2.88%) |
Mar 12, 2010 | 4.450 | 4.520 | 4.450 | 4.520 | 115,125 | +0.07(+1.57%) |
Mar 11, 2010 | 4.430 | 4.520 | 4.430 | 4.450 | 37,475 | +0.01(+0.23%) |
Mar 10, 2010 | 4.210 | 4.450 | 4.210 | 4.440 | 17,482 | +0.15(+3.50%) |
Mar 09, 2010 | 4.330 | 4.330 | 4.170 | 4.290 | 12,300 | -0.02(-0.47%) |
Mar 08, 2010 | 4.320 | 4.486 | 4.300 | 4.310 | 25,140 | -0.05(-1.14%) |
Mar 05, 2010 | 4.250 | 4.360 | 4.250 | 4.360 | 6,000 | +0.15(+3.58%) |
Mar 04, 2010 | 4.290 | 4.370 | 4.140 | 4.209 | 4,350 | -0.06(-1.42%) |
Mar 03, 2010 | 4.340 | 4.490 | 4.210 | 4.270 | 28,690 | -0.03(-0.70%) |
Mar 02, 2010 | 4.290 | 4.450 | 4.280 | 4.300 | 53,139 | +0.05(+1.18%) |
Mar 01, 2010 | 4.150 | 4.318 | 4.119 | 4.250 | 57,959 | +0.14(+3.41%) |
Feb 26, 2010 | 4.020 | 4.230 | 4.020 | 4.110 | 57,970 | +0.03(+0.74%) |
Feb 25, 2010 | 3.870 | 4.140 | 3.790 | 4.080 | 31,210 | +0.18(+4.62%) |
Feb 24, 2010 | 3.950 | 4.000 | 3.900 | 3.900 | 19,444 | -0.13(-3.23%) |
Feb 23, 2010 | 4.470 | 4.470 | 4.000 | 4.030 | 61,600 | +0.03(+0.75%) |
Feb 22, 2010 | 4.000 | 4.100 | 3.930 | 4.000 | 30,765 | -0.01(-0.25%) |
Feb 19, 2010 | 3.950 | 4.100 | 3.880 | 4.010 | 60,725 | +0.07(+1.78%) |
Feb 18, 2010 | 3.970 | 4.060 | 3.940 | 3.940 | 38,021 | -0.08(-1.99%) |
Feb 17, 2010 | 4.000 | 4.070 | 3.840 | 4.020 | 14,500 | +0.03(+0.75%) |
Feb 16, 2010 | 4.000 | 4.080 | 3.940 | 3.990 | 26,000 | +0.02(+0.50%) |
Feb 12, 2010 | 3.780 | 3.970 | 3.970 | 3.970 | 33,400 | +0.13(+3.39%) |
Feb 11, 2010 | 4.100 | 4.100 | 3.830 | 3.840 | 50,847 | -0.26(-6.34%) |
Feb 10, 2010 | 4.010 | 4.100 | 4.000 | 4.100 | 57,651 | +0.09(+2.24%) |
Feb 09, 2010 | 3.760 | 4.050 | 3.760 | 4.010 | 115,969 | +0.26(+6.94%) |
Feb 08, 2010 | 3.540 | 3.900 | 3.520 | 3.750 | 67,428 | +0.23(+6.54%) |
Feb 05, 2010 | 3.300 | 3.520 | 3.300 | 3.520 | 16,876 | +0.04(+1.14%) |
Feb 04, 2010 | 3.500 | 3.560 | 3.420 | 3.480 | 283,927 | -0.02(-0.57%) |
Feb 03, 2010 | 3.550 | 3.550 | 3.500 | 3.500 | 34,533 | -0.02(-0.57%) |
Feb 02, 2010 | 3.540 | 3.570 | 3.519 | 3.520 | 28,698 | -0.03(-0.85%) |
Feb 01, 2010 | 3.250 | 3.620 | 3.250 | 3.550 | 56,414 | +0.22(+6.61%) |
Jan 29, 2010 | 3.200 | 3.620 | 3.160 | 3.330 | 1,037,869 | +0.15(+4.72%) |
Jan 28, 2010 | 3.200 | 3.250 | 3.160 | 3.180 | 44,680 | +0.01(+0.32%) |
Jan 27, 2010 | 3.240 | 3.250 | 3.150 | 3.170 | 291,956 | -0.06(-1.86%) |
Jan 26, 2010 | 3.180 | 3.300 | 3.121 | 3.230 | 27,100 | +0.03(+0.94%) |
Jan 25, 2010 | 3.240 | 3.300 | 3.170 | 3.200 | 46,150 | -0.00(-0.00%) |
Jan 22, 2010 | 3.230 | 3.230 | 3.100 | 3.200 | 28,230 | +0.00(+0.00%) |
Jan 21, 2010 | 3.320 | 3.320 | 3.150 | 3.200 | 26,570 | -0.10(-3.03%) |
Jan 20, 2010 | 3.300 | 3.300 | 3.220 | 3.300 | 17,400 | +0.00(+0.00%) |
Jan 19, 2010 | 3.400 | 3.400 | 3.250 | 3.300 | 30,791 | -0.07(-2.08%) |
Jan 15, 2010 | 3.450 | 3.370 | 3.370 | 3.370 | 3,900 | -0.03(-0.88%) |
Jan 14, 2010 | 3.480 | 3.600 | 3.370 | 3.400 | 29,203 | -0.02(-0.58%) |
Jan 13, 2010 | 3.410 | 3.490 | 3.410 | 3.420 | 10,203 | +0.04(+1.18%) |
Jan 12, 2010 | 3.430 | 3.540 | 3.290 | 3.380 | 35,400 | -0.09(-2.59%) |
Jan 11, 2010 | 3.500 | 3.520 | 3.450 | 3.470 | 13,516 | -0.04(-1.14%) |
Jan 08, 2010 | 3.430 | 3.620 | 3.350 | 3.510 | 13,801 | +0.11(+3.24%) |
Jan 07, 2010 | 3.510 | 3.550 | 3.340 | 3.400 | 41,675 | -0.08(-2.30%) |
Jan 06, 2010 | 3.470 | 3.670 | 3.450 | 3.480 | 46,565 | -0.02(-0.57%) |
Jan 05, 2010 | 3.550 | 3.680 | 3.500 | 3.500 | 39,705 | -0.03(-0.85%) |
Jan 04, 2010 | 3.690 | 3.700 | 3.530 | 3.530 | 30,430 | -0.20(-5.36%) |
Dec 31, 2009 | 3.510 | 3.730 | 3.730 | 3.730 | 73,000 | +0.23(+6.57%) |
Dec 30, 2009 | 3.500 | 3.550 | 3.420 | 3.500 | 18,200 | -0.06(-1.69%) |
Dec 29, 2009 | 3.450 | 3.560 | 3.400 | 3.560 | 3,625 | +0.10(+2.89%) |
Dec 28, 2009 | 3.500 | 3.530 | 3.300 | 3.460 | 166,344 | -0.02(-0.57%) |
Dec 24, 2009 | 3.460 | 3.490 | 3.430 | 3.480 | 12,716 | -0.05(-1.42%) |
Dec 23, 2009 | 3.400 | 3.700 | 3.400 | 3.530 | 28,100 | +0.13(+3.82%) |
Dec 22, 2009 | 3.180 | 3.430 | 3.170 | 3.400 | 103,100 | +0.23(+7.26%) |
Dec 21, 2009 | 3.080 | 3.210 | 3.080 | 3.170 | 98,200 | +0.04(+1.28%) |
Dec 18, 2009 | 3.200 | 3.200 | 3.100 | 3.130 | 53,534 | -0.04(-1.23%) |
Dec 17, 2009 | 3.150 | 3.200 | 3.150 | 3.169 | 22,009 | +0.02(+0.61%) |
Dec 16, 2009 | 3.180 | 3.250 | 3.150 | 3.150 | 11,700 | -0.05(-1.56%) |
Dec 15, 2009 | 3.180 | 3.310 | 3.150 | 3.200 | 19,479 | +0.00(+0.00%) |
Dec 14, 2009 | 3.210 | 3.230 | 3.200 | 3.200 | 50,200 | -0.05(-1.54%) |
Dec 11, 2009 | 3.330 | 3.330 | 3.250 | 3.250 | 13,950 | -0.05(-1.52%) |
Dec 10, 2009 | 3.320 | 3.350 | 3.300 | 3.300 | 38,726 | -0.07(-2.08%) |
Dec 09, 2009 | 3.400 | 3.400 | 3.300 | 3.370 | 9,151 | -0.03(-0.88%) |
Dec 08, 2009 | 3.350 | 3.400 | 3.350 | 3.400 | 18,984 | +0.01(+0.29%) |
Dec 07, 2009 | 3.440 | 3.490 | 3.330 | 3.390 | 8,780 | +0.05(+1.50%) |
Dec 04, 2009 | 3.350 | 3.350 | 3.340 | 3.340 | 36,500 | -0.01(-0.30%) |
Dec 03, 2009 | 3.400 | 3.400 | 3.280 | 3.350 | 14,000 | +0.10(+3.08%) |
Dec 02, 2009 | 3.310 | 3.350 | 3.250 | 3.250 | 14,838 | -0.11(-3.27%) |
Dec 01, 2009 | 3.170 | 3.379 | 3.165 | 3.360 | 147,527 | +0.20(+6.33%) |
Nov 30, 2009 | 3.300 | 3.300 | 3.160 | 3.160 | 98,500 | -0.09(-2.77%) |
Nov 27, 2009 | 3.340 | 3.340 | 3.250 | 3.250 | 17,500 | -0.09(-2.69%) |
Nov 25, 2009 | 3.340 | 3.340 | 3.234 | 3.340 | 19,200 | -0.06(-1.76%) |
Nov 24, 2009 | 3.400 | 3.400 | 3.190 | 3.400 | 8,800 | -0.01(-0.29%) |
Nov 23, 2009 | 3.260 | 3.410 | 3.260 | 3.410 | 6,000 | +0.09(+2.71%) |
Nov 20, 2009 | 3.330 | 3.360 | 3.100 | 3.320 | 23,700 | -0.02(-0.60%) |
Nov 19, 2009 | 3.340 | 3.400 | 3.270 | 3.340 | 19,900 | -0.05(-1.48%) |
Nov 18, 2009 | 3.440 | 3.440 | 3.340 | 3.390 | 9,290 | -0.01(-0.29%) |
Nov 17, 2009 | 3.490 | 3.490 | 3.390 | 3.400 | 12,375 | +0.06(+1.80%) |
Nov 16, 2009 | 3.230 | 3.380 | 3.230 | 3.340 | 38,577 | +0.11(+3.41%) |
Nov 13, 2009 | 3.200 | 3.230 | 3.180 | 3.230 | 4,900 | +0.03(+0.93%) |
Nov 12, 2009 | 3.360 | 3.360 | 3.120 | 3.200 | 22,445 | -0.16(-4.76%) |
Nov 11, 2009 | 3.300 | 3.400 | 3.285 | 3.360 | 26,500 | +0.01(+0.30%) |
Nov 10, 2009 | 3.460 | 3.470 | 3.100 | 3.350 | 141,890 | -0.37(-9.95%) |
Nov 09, 2009 | 3.730 | 3.830 | 3.660 | 3.720 | 90,143 | +0.02(+0.54%) |
Nov 06, 2009 | 3.540 | 3.700 | 3.350 | 3.700 | 106,344 | +0.16(+4.52%) |
Nov 05, 2009 | 3.620 | 3.790 | 3.400 | 3.540 | 94,398 | -0.02(-0.58%) |
Nov 04, 2009 | 3.660 | 3.720 | 3.560 | 3.560 | 4,000 | -0.04(-1.10%) |
Nov 03, 2009 | 3.500 | 3.600 | 3.500 | 3.600 | 13,080 | +0.08(+2.27%) |
Nov 02, 2009 | 3.380 | 3.580 | 3.380 | 3.520 | 12,150 | +0.12(+3.53%) |
Oct 30, 2009 | 3.520 | 3.580 | 3.400 | 3.400 | 28,249 | -0.08(-2.30%) |
Oct 29, 2009 | 3.360 | 3.750 | 3.350 | 3.480 | 44,011 | +0.13(+3.88%) |
Oct 28, 2009 | 3.700 | 3.700 | 3.350 | 3.350 | 19,813 | -0.06(-1.76%) |
Oct 27, 2009 | 3.550 | 3.550 | 3.350 | 3.410 | 49,031 | +0.03(+0.89%) |
Oct 26, 2009 | 3.590 | 3.630 | 3.380 | 3.380 | 37,392 | -0.18(-5.06%) |
Oct 23, 2009 | 3.690 | 3.690 | 3.560 | 3.560 | 12,227 | -0.05(-1.39%) |
Oct 22, 2009 | 3.510 | 3.720 | 3.474 | 3.610 | 29,853 | -0.06(-1.63%) |
Oct 21, 2009 | 3.600 | 3.720 | 3.600 | 3.670 | 16,930 | +0.11(+3.01%) |
Oct 20, 2009 | 3.570 | 3.600 | 3.530 | 3.563 | 24,400 | +0.08(+2.37%) |
Oct 19, 2009 | 3.570 | 3.580 | 3.450 | 3.480 | 52,506 | -0.06(-1.69%) |
Oct 16, 2009 | 3.510 | 3.550 | 3.330 | 3.540 | 28,503 | +0.03(+0.85%) |
Oct 15, 2009 | 3.650 | 3.650 | 3.510 | 3.510 | 18,546 | -0.11(-3.04%) |
Oct 14, 2009 | 3.730 | 3.750 | 3.580 | 3.620 | 21,636 | -0.10(-2.62%) |
Oct 13, 2009 | 3.720 | 3.770 | 3.690 | 3.717 | 15,950 | +0.01(+0.20%) |
Oct 12, 2009 | 3.710 | 3.740 | 3.700 | 3.710 | 8,535 | -0.01(-0.26%) |
Oct 09, 2009 | 3.710 | 3.730 | 3.590 | 3.720 | 7,652 | -0.01(-0.28%) |
Oct 08, 2009 | 3.880 | 3.880 | 3.730 | 3.730 | 30,953 | -0.11(-2.86%) |
Oct 07, 2009 | 3.780 | 3.840 | 3.730 | 3.840 | 39,484 | +0.11(+2.94%) |
Oct 06, 2009 | 3.720 | 3.730 | 3.670 | 3.730 | 9,580 | +0.03(+0.81%) |
Oct 05, 2009 | 3.750 | 3.980 | 3.610 | 3.700 | 45,978 | -0.05(-1.33%) |
Oct 02, 2009 | 3.700 | 3.750 | 3.600 | 3.750 | 16,667 | +0.05(+1.35%) |
Oct 01, 2009 | 3.600 | 3.750 | 3.540 | 3.700 | 163,808 | +0.23(+6.63%) |
Sep 30, 2009 | 3.240 | 3.880 | 3.010 | 3.470 | 104,152 | +0.22(+6.77%) |
Sep 29, 2009 | 3.520 | 3.520 | 3.150 | 3.250 | 29,605 | -0.20(-5.80%) |
Sep 28, 2009 | 3.610 | 3.620 | 3.390 | 3.450 | 13,270 | -0.16(-4.43%) |
Sep 25, 2009 | 3.650 | 3.742 | 3.600 | 3.610 | 16,855 | +0.01(+0.28%) |
Sep 24, 2009 | 3.660 | 3.730 | 3.560 | 3.600 | 37,880 | -0.06(-1.64%) |
Sep 23, 2009 | 3.690 | 3.690 | 3.600 | 3.660 | 48,334 | +0.08(+2.16%) |
Sep 22, 2009 | 3.480 | 3.590 | 3.480 | 3.583 | 70,129 | +0.10(+2.95%) |
Sep 21, 2009 | 3.350 | 3.520 | 3.350 | 3.480 | 42,549 | +0.02(+0.58%) |
Sep 18, 2009 | 3.280 | 3.460 | 3.160 | 3.460 | 122,514 | +0.03(+0.87%) |
Sep 17, 2009 | 3.200 | 3.430 | 3.110 | 3.430 | 185,805 | +0.42(+13.95%) |
Sep 16, 2009 | 3.000 | 3.040 | 2.970 | 3.010 | 70,475 | +0.00(+0.00%) |
Sep 15, 2009 | 2.870 | 3.100 | 2.870 | 3.010 | 155,864 | +0.12(+4.15%) |
Sep 14, 2009 | 2.790 | 2.950 | 2.770 | 2.890 | 288,233 | +0.18(+6.64%) |
Sep 11, 2009 | 2.660 | 2.720 | 2.660 | 2.710 | 206,217 | +0.03(+1.12%) |
Sep 10, 2009 | 2.700 | 2.700 | 2.650 | 2.680 | 28,627 | -0.01(-0.37%) |
Sep 09, 2009 | 2.740 | 2.740 | 2.690 | 2.690 | 10,762 | +0.01(+0.37%) |
Sep 08, 2009 | 2.720 | 2.780 | 2.680 | 2.680 | 16,250 | +0.01(+0.37%) |
Sep 04, 2009 | 2.800 | 2.800 | 2.650 | 2.670 | 62,053 | -0.20(-6.97%) |
Sep 03, 2009 | 2.690 | 2.870 | 2.580 | 2.870 | 128,681 | +0.23(+8.71%) |
Sep 02, 2009 | 2.640 | 2.690 | 2.600 | 2.640 | 13,460 | -0.05(-1.86%) |