Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 5.686 | 5.872 | 5.655 | 5.849 | 191,863 | +0.11(+1.89%) |
Jul 29, 2010 | 5.787 | 5.849 | 5.686 | 5.740 | 153,555 | +0.02(+0.41%) |
Jul 28, 2010 | 5.732 | 5.755 | 5.641 | 5.717 | 61,607 | -0.02(-0.27%) |
Jul 27, 2010 | 5.810 | 5.810 | 5.678 | 5.732 | 66,257 | -0.06(-1.07%) |
Jul 26, 2010 | 5.787 | 5.841 | 5.717 | 5.794 | 144,542 | -0.02(-0.40%) |
Jul 23, 2010 | 5.655 | 5.857 | 5.632 | 5.818 | 200,983 | +0.15(+2.60%) |
Jul 22, 2010 | 5.670 | 5.701 | 5.585 | 5.670 | 154,897 | +0.12(+2.09%) |
Jul 21, 2010 | 5.639 | 5.639 | 5.492 | 5.554 | 81,517 | -0.02(-0.28%) |
Jul 20, 2010 | 5.337 | 5.593 | 5.275 | 5.570 | 254,537 | +0.19(+3.46%) |
Jul 19, 2010 | 5.570 | 5.585 | 5.352 | 5.383 | 122,946 | -0.20(-3.61%) |
Jul 16, 2010 | 5.670 | 5.717 | 5.562 | 5.585 | 156,940 | -0.16(-2.70%) |
Jul 15, 2010 | 5.802 | 5.833 | 5.624 | 5.740 | 258,589 | -0.10(-1.73%) |
Jul 14, 2010 | 5.903 | 5.934 | 5.833 | 5.841 | 95,829 | -0.05(-0.92%) |
Jul 13, 2010 | 5.833 | 5.942 | 5.802 | 5.895 | 184,764 | +0.10(+1.74%) |
Jul 12, 2010 | 5.880 | 5.926 | 5.732 | 5.794 | 132,478 | -0.12(-1.97%) |
Jul 09, 2010 | 5.888 | 5.996 | 5.841 | 5.911 | 153,142 | +0.04(+0.66%) |
Jul 08, 2010 | 5.794 | 5.880 | 5.686 | 5.872 | 99,687 | +0.09(+1.61%) |
Jul 07, 2010 | 5.438 | 5.779 | 5.438 | 5.779 | 133,350 | +0.30(+5.52%) |
Jul 06, 2010 | 5.500 | 5.678 | 5.360 | 5.476 | 222,735 | +0.02(+0.28%) |
Jul 02, 2010 | 5.407 | 5.570 | 5.391 | 5.461 | 186,317 | +0.05(+1.00%) |
Jul 01, 2010 | 5.686 | 5.748 | 5.275 | 5.407 | 258,671 | -0.27(-4.78%) |
Jun 30, 2010 | 5.841 | 5.888 | 5.670 | 5.678 | 140,766 | -0.14(-2.40%) |
Jun 29, 2010 | 5.833 | 5.942 | 5.616 | 5.818 | 238,239 | -0.12(-1.96%) |
Jun 25, 2010 | 5.678 | 5.951 | 5.663 | 5.934 | 181,557 | +0.25(+4.37%) |
Jun 24, 2010 | 5.810 | 5.864 | 5.663 | 5.686 | 257,506 | -0.09(-1.61%) |
Jun 23, 2010 | 6.019 | 6.019 | 5.763 | 5.779 | 243,308 | -0.26(-4.36%) |
Jun 22, 2010 | 6.097 | 6.182 | 5.965 | 6.043 | 316,901 | -0.03(-0.51%) |
Jun 21, 2010 | 6.182 | 6.423 | 6.050 | 6.074 | 337,601 | -0.05(-0.89%) |
Jun 18, 2010 | 6.035 | 6.128 | 5.981 | 6.128 | 402,750 | +0.09(+1.54%) |
Jun 17, 2010 | 6.244 | 6.244 | 5.988 | 6.035 | 326,367 | -0.14(-2.32%) |
Jun 16, 2010 | 6.159 | 6.244 | 6.159 | 6.178 | 182,237 | -0.00(-0.06%) |
Jun 15, 2010 | 6.159 | 6.198 | 6.066 | 6.182 | 211,098 | +0.05(+0.89%) |
Jun 14, 2010 | 6.144 | 6.244 | 6.128 | 6.128 | 288,205 | +0.04(+0.64%) |
Jun 11, 2010 | 5.911 | 6.089 | 5.911 | 6.089 | 312,035 | +0.13(+2.21%) |
Jun 10, 2010 | 5.934 | 5.965 | 5.857 | 5.957 | 200,352 | +0.12(+2.13%) |
Jun 09, 2010 | 5.895 | 6.027 | 5.787 | 5.833 | 235,085 | -0.04(-0.66%) |
Jun 08, 2010 | 5.732 | 5.895 | 5.632 | 5.872 | 212,126 | +0.12(+2.16%) |
Jun 07, 2010 | 5.763 | 5.857 | 5.701 | 5.748 | 251,171 | +0.00(+0.00%) |
Jun 04, 2010 | 5.965 | 6.082 | 5.663 | 5.748 | 570,579 | -0.33(-5.48%) |
Jun 03, 2010 | 6.004 | 6.136 | 5.802 | 6.082 | 710,487 | +0.19(+3.16%) |
Jun 02, 2010 | 5.639 | 5.942 | 5.608 | 5.895 | 759,069 | +0.38(+6.89%) |
Jun 01, 2010 | 5.352 | 5.655 | 5.329 | 5.515 | 403,199 | +0.16(+2.89%) |
May 28, 2010 | 5.391 | 5.523 | 5.306 | 5.360 | 162,749 | -0.03(-0.58%) |
May 27, 2010 | 5.174 | 5.391 | 5.174 | 5.391 | 179,535 | +0.29(+5.62%) |
May 26, 2010 | 5.081 | 5.283 | 5.081 | 5.104 | 156,800 | +0.05(+1.08%) |
May 25, 2010 | 4.933 | 5.065 | 4.778 | 5.050 | 594,636 | -0.01(-0.15%) |
May 24, 2010 | 5.298 | 5.360 | 5.027 | 5.058 | 127,390 | -0.21(-3.98%) |
May 21, 2010 | 5.065 | 5.306 | 5.034 | 5.267 | 235,252 | +0.11(+2.11%) |
May 20, 2010 | 5.182 | 5.476 | 5.089 | 5.158 | 422,909 | -0.43(-7.77%) |
May 19, 2010 | 5.608 | 5.639 | 5.321 | 5.593 | 445,901 | -0.05(-0.96%) |
May 18, 2010 | 5.740 | 5.849 | 5.585 | 5.647 | 371,474 | +0.00(+0.00%) |
May 17, 2010 | 5.655 | 5.694 | 5.523 | 5.647 | 378,858 | -0.02(-0.27%) |
May 14, 2010 | 5.663 | 5.701 | 5.507 | 5.663 | 299,772 | -0.11(-1.88%) |
May 13, 2010 | 5.841 | 5.864 | 5.771 | 5.771 | 232,375 | -0.09(-1.59%) |
May 12, 2010 | 5.732 | 5.888 | 5.732 | 5.864 | 244,858 | +0.16(+2.72%) |
May 11, 2010 | 5.771 | 5.818 | 5.476 | 5.709 | 393,240 | +0.12(+2.08%) |
May 10, 2010 | 5.523 | 5.678 | 5.484 | 5.593 | 321,772 | +0.27(+5.10%) |
May 07, 2010 | 5.383 | 5.407 | 5.065 | 5.321 | 601,003 | -0.06(-1.15%) |
May 06, 2010 | 5.632 | 5.872 | 4.794 | 5.383 | 960,657 | -0.20(-3.54%) |
May 05, 2010 | 5.701 | 5.748 | 5.546 | 5.581 | 487,418 | -0.18(-3.16%) |
May 04, 2010 | 5.771 | 5.794 | 5.585 | 5.763 | 275,884 | -0.04(-0.67%) |
May 03, 2010 | 5.763 | 5.872 | 5.725 | 5.802 | 306,529 | +0.01(+0.13%) |
Apr 30, 2010 | 5.833 | 5.880 | 5.663 | 5.794 | 433,473 | +0.04(+0.67%) |
Apr 29, 2010 | 5.523 | 5.810 | 5.523 | 5.756 | 486,351 | +0.22(+4.07%) |
Apr 28, 2010 | 5.337 | 5.577 | 5.283 | 5.531 | 455,816 | +0.17(+3.18%) |
Apr 27, 2010 | 5.570 | 5.577 | 5.352 | 5.360 | 373,990 | -0.28(-4.95%) |
Apr 26, 2010 | 5.597 | 5.670 | 5.585 | 5.639 | 241,795 | -0.05(-0.95%) |
Apr 23, 2010 | 5.678 | 5.709 | 5.492 | 5.694 | 411,918 | +0.02(+0.41%) |
Apr 22, 2010 | 5.531 | 5.732 | 5.484 | 5.670 | 801,547 | +0.12(+2.24%) |
Apr 21, 2010 | 5.469 | 5.585 | 5.461 | 5.546 | 817,166 | +0.09(+1.56%) |
Apr 20, 2010 | 5.321 | 5.500 | 5.321 | 5.461 | 876,136 | +0.16(+2.92%) |
Apr 19, 2010 | 5.151 | 5.337 | 4.988 | 5.306 | 647,402 | +0.16(+3.17%) |
Apr 16, 2010 | 5.174 | 5.220 | 4.988 | 5.143 | 327,302 | -0.05(-1.04%) |
Apr 15, 2010 | 5.182 | 5.220 | 5.127 | 5.197 | 189,240 | +0.02(+0.45%) |
Apr 14, 2010 | 5.120 | 5.236 | 5.058 | 5.174 | 317,586 | +0.02(+0.30%) |
Apr 13, 2010 | 5.042 | 5.197 | 4.926 | 5.158 | 398,645 | +0.09(+1.68%) |
Apr 12, 2010 | 4.949 | 5.143 | 4.918 | 5.073 | 381,654 | +0.13(+2.67%) |
Apr 09, 2010 | 4.802 | 4.957 | 4.680 | 4.941 | 245,955 | +0.18(+3.75%) |
Apr 08, 2010 | 4.848 | 4.848 | 4.507 | 4.763 | 622,837 | -0.13(-2.69%) |
Apr 07, 2010 | 4.902 | 4.972 | 4.864 | 4.895 | 317,832 | -0.04(-0.79%) |
Apr 06, 2010 | 4.895 | 5.003 | 4.879 | 4.933 | 337,092 | +0.05(+0.95%) |
Apr 05, 2010 | 4.864 | 4.902 | 4.778 | 4.887 | 462,495 | +0.15(+3.11%) |
Apr 01, 2010 | 4.522 | 4.740 | 4.740 | 4.740 | 926,129 | +0.24(+5.34%) |
Mar 31, 2010 | 4.212 | 4.522 | 4.197 | 4.499 | 402,491 | +0.28(+6.62%) |
Mar 30, 2010 | 4.166 | 4.228 | 4.166 | 4.220 | 407,780 | +0.05(+1.12%) |
Mar 29, 2010 | 4.166 | 4.243 | 4.150 | 4.173 | 212,650 | +0.01(+0.19%) |
Mar 26, 2010 | 4.259 | 4.259 | 4.134 | 4.166 | 298,504 | -0.05(-1.11%) |
Mar 25, 2010 | 3.855 | 4.228 | 3.847 | 4.212 | 735,564 | +0.40(+10.59%) |
Mar 24, 2010 | 3.661 | 3.863 | 3.607 | 3.809 | 379,393 | +0.15(+4.03%) |
Mar 23, 2010 | 3.560 | 3.685 | 3.529 | 3.661 | 201,406 | +0.10(+2.83%) |
Mar 22, 2010 | 3.436 | 3.591 | 3.413 | 3.560 | 151,064 | +0.12(+3.38%) |
Mar 19, 2010 | 3.553 | 3.553 | 3.351 | 3.444 | 121,304 | -0.10(-2.84%) |
Mar 18, 2010 | 3.591 | 3.623 | 3.514 | 3.545 | 61,359 | -0.02(-0.44%) |
Mar 17, 2010 | 3.669 | 3.723 | 3.537 | 3.560 | 252,389 | -0.08(-2.13%) |
Mar 16, 2010 | 3.545 | 3.661 | 3.436 | 3.638 | 295,075 | +0.14(+3.99%) |
Mar 15, 2010 | 3.491 | 3.615 | 3.328 | 3.498 | 457,561 | +0.11(+3.20%) |
Mar 12, 2010 | 3.359 | 3.460 | 3.343 | 3.390 | 210,612 | +0.06(+1.86%) |
Mar 11, 2010 | 3.545 | 3.747 | 3.184 | 3.328 | 670,486 | -0.22(-6.33%) |
Mar 10, 2010 | 3.336 | 3.599 | 3.304 | 3.553 | 437,267 | +0.23(+7.01%) |
Mar 09, 2010 | 3.064 | 3.328 | 3.064 | 3.320 | 210,648 | +0.21(+6.73%) |
Mar 08, 2010 | 3.056 | 3.142 | 3.041 | 3.111 | 100,708 | +0.07(+2.30%) |
Mar 05, 2010 | 3.025 | 3.049 | 2.986 | 3.041 | 80,881 | +0.05(+1.55%) |
Mar 04, 2010 | 3.029 | 3.049 | 2.994 | 2.994 | 46,755 | -0.02(-0.52%) |
Mar 03, 2010 | 3.010 | 3.025 | 3.002 | 3.010 | 28,639 | +0.02(+0.78%) |
Mar 02, 2010 | 3.002 | 3.041 | 2.986 | 2.986 | 40,434 | +0.00(+0.00%) |
Mar 01, 2010 | 3.126 | 3.126 | 2.986 | 2.986 | 50,444 | +0.00(+0.00%) |
Feb 26, 2010 | 2.979 | 3.049 | 2.955 | 2.986 | 96,976 | +0.01(+0.26%) |
Feb 25, 2010 | 3.025 | 3.025 | 2.948 | 2.979 | 32,699 | -0.06(-2.04%) |
Feb 24, 2010 | 3.025 | 3.087 | 2.955 | 3.041 | 73,907 | +0.04(+1.29%) |
Feb 23, 2010 | 3.118 | 3.118 | 2.986 | 3.002 | 128,196 | -0.13(-4.21%) |
Feb 22, 2010 | 3.118 | 3.165 | 3.072 | 3.134 | 81,496 | +0.00(+0.00%) |
Feb 19, 2010 | 3.087 | 3.142 | 3.072 | 3.134 | 119,616 | +0.01(+0.25%) |
Feb 18, 2010 | 3.041 | 3.126 | 3.041 | 3.126 | 138,590 | +0.09(+2.81%) |
Feb 17, 2010 | 3.010 | 3.049 | 2.986 | 3.041 | 70,010 | +0.02(+0.51%) |
Feb 16, 2010 | 2.963 | 3.025 | 2.940 | 3.025 | 125,211 | +0.04(+1.30%) |
Feb 12, 2010 | 2.955 | 2.986 | 2.986 | 2.986 | 54,402 | +0.02(+0.52%) |
Feb 11, 2010 | 2.893 | 2.971 | 2.886 | 2.971 | 62,500 | +0.07(+2.41%) |
Feb 10, 2010 | 2.878 | 2.909 | 2.808 | 2.901 | 147,818 | -0.02(-0.53%) |
Feb 09, 2010 | 2.940 | 2.940 | 2.839 | 2.917 | 99,262 | +0.05(+1.62%) |
Feb 08, 2010 | 2.886 | 2.932 | 2.793 | 2.870 | 82,585 | +0.05(+1.65%) |
Feb 05, 2010 | 2.816 | 2.831 | 2.730 | 2.824 | 73,432 | +0.01(+0.28%) |
Feb 04, 2010 | 2.979 | 3.049 | 2.730 | 2.816 | 362,312 | -0.17(-5.71%) |
Feb 03, 2010 | 3.002 | 3.095 | 2.948 | 2.986 | 157,332 | -0.02(-0.77%) |
Feb 02, 2010 | 2.917 | 3.072 | 2.878 | 3.010 | 165,884 | +0.10(+3.47%) |
Feb 01, 2010 | 2.793 | 2.909 | 2.793 | 2.909 | 90,298 | +0.16(+5.63%) |
Jan 29, 2010 | 2.839 | 2.932 | 2.754 | 2.754 | 62,459 | -0.06(-2.20%) |
Jan 28, 2010 | 2.738 | 2.917 | 2.738 | 2.816 | 175,706 | +0.03(+1.11%) |
Jan 27, 2010 | 2.738 | 2.816 | 2.676 | 2.785 | 90,872 | +0.03(+1.13%) |
Jan 26, 2010 | 2.692 | 2.754 | 2.676 | 2.754 | 79,179 | +0.03(+1.14%) |
Jan 25, 2010 | 2.723 | 2.766 | 2.699 | 2.723 | 93,689 | +0.05(+1.74%) |
Jan 22, 2010 | 2.676 | 2.684 | 2.668 | 2.676 | 107,264 | -0.02(-0.58%) |
Jan 21, 2010 | 2.769 | 2.769 | 2.684 | 2.692 | 45,866 | -0.05(-1.98%) |
Jan 20, 2010 | 2.746 | 2.773 | 2.730 | 2.746 | 45,429 | -0.05(-1.94%) |
Jan 19, 2010 | 2.816 | 2.831 | 2.769 | 2.800 | 132,159 | -0.02(-0.55%) |
Jan 15, 2010 | 2.855 | 2.816 | 2.816 | 2.816 | 82,506 | -0.08(-2.68%) |
Jan 14, 2010 | 2.893 | 2.948 | 2.839 | 2.893 | 54,691 | +0.02(+0.81%) |
Jan 13, 2010 | 2.847 | 2.909 | 2.808 | 2.870 | 79,168 | +0.05(+1.93%) |
Jan 12, 2010 | 2.932 | 2.986 | 2.816 | 2.816 | 106,405 | -0.07(-2.42%) |
Jan 11, 2010 | 3.010 | 3.017 | 2.886 | 2.886 | 100,077 | -0.12(-3.88%) |
Jan 08, 2010 | 2.893 | 3.002 | 2.862 | 3.002 | 112,514 | +0.11(+3.75%) |
Jan 07, 2010 | 2.855 | 2.893 | 2.769 | 2.893 | 107,917 | +0.06(+2.19%) |
Jan 06, 2010 | 2.777 | 2.893 | 2.769 | 2.831 | 249,901 | +0.06(+2.24%) |
Jan 05, 2010 | 2.715 | 2.777 | 2.645 | 2.769 | 123,468 | +0.10(+3.78%) |
Jan 04, 2010 | 2.599 | 2.707 | 2.583 | 2.668 | 118,354 | +0.09(+3.30%) |
Dec 31, 2009 | 2.606 | 2.583 | 2.583 | 2.583 | 56,722 | -0.02(-0.60%) |
Dec 30, 2009 | 2.568 | 2.637 | 2.568 | 2.599 | 56,735 | +0.02(+0.60%) |
Dec 29, 2009 | 2.583 | 2.637 | 2.529 | 2.583 | 131,442 | +0.04(+1.52%) |
Dec 28, 2009 | 2.583 | 2.591 | 2.498 | 2.544 | 198,439 | -0.06(-2.38%) |
Dec 24, 2009 | 2.692 | 2.692 | 2.599 | 2.606 | 64,972 | -0.12(-4.27%) |
Dec 23, 2009 | 2.730 | 2.730 | 2.684 | 2.723 | 60,368 | +0.02(+0.86%) |
Dec 22, 2009 | 2.676 | 2.715 | 2.676 | 2.699 | 39,990 | +0.05(+1.75%) |
Dec 21, 2009 | 2.692 | 2.738 | 2.653 | 2.653 | 69,299 | -0.02(-0.87%) |
Dec 18, 2009 | 2.761 | 2.761 | 2.676 | 2.676 | 63,768 | -0.03(-1.15%) |
Dec 17, 2009 | 2.646 | 2.715 | 2.645 | 2.707 | 68,501 | +0.04(+1.45%) |
Dec 16, 2009 | 2.707 | 2.730 | 2.668 | 2.668 | 84,903 | -0.04(-1.43%) |
Dec 15, 2009 | 2.552 | 2.707 | 2.521 | 2.707 | 110,573 | +0.14(+5.44%) |
Dec 14, 2009 | 2.575 | 2.575 | 2.521 | 2.568 | 131,684 | -0.02(-0.60%) |
Dec 11, 2009 | 2.653 | 2.653 | 2.552 | 2.583 | 69,468 | -0.09(-3.20%) |
Dec 10, 2009 | 2.606 | 2.668 | 2.583 | 2.668 | 82,673 | +0.06(+2.38%) |
Dec 09, 2009 | 2.684 | 2.684 | 2.595 | 2.606 | 52,212 | -0.06(-2.33%) |
Dec 08, 2009 | 2.699 | 2.699 | 2.637 | 2.668 | 50,770 | -0.06(-2.27%) |
Dec 07, 2009 | 2.738 | 2.738 | 2.676 | 2.730 | 40,021 | +0.02(+0.57%) |
Dec 04, 2009 | 2.800 | 2.831 | 2.668 | 2.715 | 91,018 | -0.06(-2.23%) |
Dec 03, 2009 | 2.831 | 2.831 | 2.761 | 2.777 | 33,667 | -0.02(-0.83%) |
Dec 02, 2009 | 2.824 | 2.847 | 2.769 | 2.800 | 63,135 | -0.03(-1.10%) |
Dec 01, 2009 | 2.769 | 2.862 | 2.769 | 2.831 | 80,752 | +0.07(+2.53%) |
Nov 30, 2009 | 2.870 | 2.932 | 2.761 | 2.761 | 60,971 | -0.08(-2.73%) |
Nov 27, 2009 | 2.870 | 2.893 | 2.761 | 2.839 | 100,478 | -0.12(-4.19%) |
Nov 25, 2009 | 2.839 | 3.017 | 2.839 | 2.963 | 416,920 | +0.16(+5.82%) |
Nov 24, 2009 | 2.800 | 2.870 | 2.738 | 2.800 | 269,727 | +0.01(+0.28%) |
Nov 23, 2009 | 2.793 | 2.870 | 2.777 | 2.793 | 212,880 | +0.04(+1.41%) |
Nov 20, 2009 | 2.637 | 2.793 | 2.637 | 2.754 | 214,519 | +0.09(+3.20%) |
Nov 19, 2009 | 2.715 | 2.785 | 2.637 | 2.668 | 125,103 | -0.06(-2.27%) |
Nov 18, 2009 | 2.777 | 2.800 | 2.723 | 2.730 | 160,564 | -0.05(-1.95%) |
Nov 17, 2009 | 2.754 | 2.793 | 2.730 | 2.785 | 118,249 | +0.00(+0.00%) |
Nov 16, 2009 | 2.878 | 2.893 | 2.769 | 2.785 | 146,672 | -0.09(-3.23%) |
Nov 13, 2009 | 2.707 | 2.893 | 2.653 | 2.878 | 171,011 | +0.16(+6.00%) |
Nov 12, 2009 | 2.785 | 2.810 | 2.699 | 2.715 | 117,014 | -0.05(-1.69%) |
Nov 11, 2009 | 2.754 | 2.761 | 2.645 | 2.761 | 146,838 | -0.01(-0.28%) |
Nov 10, 2009 | 2.824 | 2.870 | 2.754 | 2.769 | 195,042 | -0.05(-1.92%) |
Nov 09, 2009 | 2.878 | 2.917 | 2.754 | 2.824 | 313,613 | -0.02(-0.82%) |
Nov 06, 2009 | 2.909 | 2.909 | 2.777 | 2.847 | 241,211 | -0.16(-5.17%) |
Nov 05, 2009 | 3.118 | 3.134 | 2.948 | 3.002 | 252,372 | -0.10(-3.25%) |
Nov 04, 2009 | 3.142 | 3.204 | 3.072 | 3.103 | 127,252 | +0.02(+0.50%) |
Nov 03, 2009 | 2.893 | 3.087 | 2.855 | 3.087 | 240,985 | +0.19(+6.70%) |
Nov 02, 2009 | 2.986 | 2.994 | 2.855 | 2.893 | 236,408 | -0.05(-1.84%) |
Oct 30, 2009 | 3.103 | 3.219 | 2.901 | 2.948 | 203,394 | -0.12(-4.04%) |
Oct 29, 2009 | 2.994 | 3.134 | 2.932 | 3.072 | 143,392 | +0.06(+2.06%) |
Oct 28, 2009 | 3.180 | 3.180 | 2.979 | 3.010 | 262,481 | -0.18(-5.60%) |
Oct 27, 2009 | 3.258 | 3.273 | 3.173 | 3.188 | 158,031 | -0.07(-2.14%) |
Oct 26, 2009 | 3.421 | 3.452 | 3.219 | 3.258 | 268,807 | -0.18(-5.19%) |
Oct 23, 2009 | 3.460 | 3.584 | 3.429 | 3.436 | 102,549 | -0.06(-1.77%) |
Oct 22, 2009 | 3.545 | 3.545 | 3.375 | 3.498 | 140,084 | +0.05(+1.58%) |
Oct 21, 2009 | 3.405 | 3.646 | 3.405 | 3.444 | 325,615 | +0.00(+0.00%) |
Oct 20, 2009 | 3.351 | 3.506 | 3.336 | 3.444 | 173,024 | -0.02(-0.66%) |
Oct 19, 2009 | 3.429 | 3.514 | 3.398 | 3.467 | 186,294 | +0.05(+1.35%) |
Oct 16, 2009 | 3.444 | 3.444 | 3.281 | 3.421 | 244,582 | -0.04(-1.12%) |
Oct 15, 2009 | 3.444 | 3.483 | 3.390 | 3.460 | 155,070 | +0.02(+0.45%) |
Oct 14, 2009 | 3.514 | 3.646 | 3.429 | 3.444 | 400,203 | +0.12(+3.50%) |
Oct 13, 2009 | 3.180 | 3.336 | 3.180 | 3.328 | 271,709 | +0.21(+6.71%) |
Oct 12, 2009 | 3.227 | 3.235 | 3.095 | 3.118 | 187,581 | +0.01(+0.25%) |
Oct 09, 2009 | 3.025 | 3.111 | 3.018 | 3.111 | 192,839 | +0.09(+3.08%) |
Oct 08, 2009 | 2.955 | 3.041 | 2.955 | 3.017 | 186,796 | +0.06(+2.10%) |
Oct 07, 2009 | 2.963 | 3.010 | 2.924 | 2.955 | 153,568 | +0.00(+0.00%) |
Oct 06, 2009 | 2.839 | 3.017 | 2.839 | 2.955 | 190,091 | +0.09(+2.97%) |
Oct 05, 2009 | 2.746 | 2.870 | 2.723 | 2.870 | 164,255 | +0.05(+1.65%) |
Oct 02, 2009 | 2.668 | 2.839 | 2.599 | 2.824 | 178,361 | +0.12(+4.60%) |
Oct 01, 2009 | 2.785 | 2.793 | 2.676 | 2.699 | 167,577 | -0.07(-2.52%) |
Sep 30, 2009 | 2.684 | 2.777 | 2.684 | 2.769 | 63,439 | +0.06(+2.29%) |
Sep 29, 2009 | 2.699 | 2.715 | 2.622 | 2.707 | 94,318 | +0.02(+0.87%) |
Sep 28, 2009 | 2.692 | 2.738 | 2.645 | 2.684 | 95,810 | +0.02(+0.87%) |
Sep 25, 2009 | 2.645 | 2.722 | 2.645 | 2.661 | 65,847 | -0.01(-0.29%) |
Sep 24, 2009 | 2.761 | 2.793 | 2.661 | 2.668 | 150,871 | -0.12(-4.18%) |
Sep 23, 2009 | 2.831 | 2.870 | 2.785 | 2.785 | 81,946 | -0.04(-1.37%) |
Sep 22, 2009 | 2.831 | 2.932 | 2.808 | 2.824 | 120,003 | +0.00(+0.00%) |
Sep 21, 2009 | 2.824 | 2.868 | 2.720 | 2.824 | 270,747 | -0.07(-2.41%) |
Sep 18, 2009 | 2.824 | 2.924 | 2.715 | 2.893 | 382,573 | +0.07(+2.47%) |
Sep 17, 2009 | 2.715 | 2.839 | 2.715 | 2.824 | 296,414 | +0.06(+2.22%) |
Sep 16, 2009 | 2.606 | 2.816 | 2.606 | 2.762 | 216,116 | +0.14(+5.35%) |
Sep 15, 2009 | 2.560 | 2.676 | 2.537 | 2.622 | 130,300 | +0.05(+1.81%) |
Sep 14, 2009 | 2.599 | 2.599 | 2.521 | 2.575 | 227,618 | -0.03(-1.19%) |
Sep 11, 2009 | 2.668 | 2.715 | 2.560 | 2.606 | 154,798 | -0.07(-2.61%) |
Sep 10, 2009 | 2.645 | 2.715 | 2.606 | 2.676 | 163,725 | +0.02(+0.88%) |
Sep 09, 2009 | 2.637 | 2.692 | 2.637 | 2.653 | 74,006 | +0.04(+1.48%) |
Sep 08, 2009 | 2.575 | 2.676 | 2.575 | 2.614 | 144,993 | +0.09(+3.37%) |
Sep 04, 2009 | 2.428 | 2.568 | 2.381 | 2.529 | 221,112 | +0.12(+5.16%) |
Sep 03, 2009 | 2.405 | 2.490 | 2.374 | 2.405 | 102,954 | +0.00(+0.00%) |
Sep 02, 2009 | 2.350 | 2.428 | 2.350 | 2.405 | 83,257 | +0.02(+0.65%) |
Sep 01, 2009 | 2.428 | 2.443 | 2.327 | 2.389 | 295,740 | -0.02(-0.64%) |
Aug 31, 2009 | 2.405 | 2.443 | 2.336 | 2.405 | 175,400 | -0.06(-2.52%) |
Aug 28, 2009 | 2.428 | 2.490 | 2.428 | 2.467 | 100,251 | +0.02(+0.95%) |
Aug 27, 2009 | 2.443 | 2.443 | 2.327 | 2.443 | 171,509 | +0.02(+0.64%) |
Aug 26, 2009 | 2.482 | 2.482 | 2.374 | 2.428 | 107,488 | -0.08(-3.09%) |
Aug 25, 2009 | 2.521 | 2.552 | 2.459 | 2.506 | 169,279 | -0.04(-1.52%) |
Aug 24, 2009 | 2.490 | 2.552 | 2.490 | 2.544 | 172,599 | +0.06(+2.50%) |
Aug 21, 2009 | 2.436 | 2.506 | 2.397 | 2.482 | 335,701 | +0.05(+1.91%) |
Aug 20, 2009 | 2.405 | 2.436 | 2.350 | 2.436 | 94,247 | +0.05(+2.28%) |
Aug 19, 2009 | 2.343 | 2.412 | 2.343 | 2.381 | 61,909 | -0.02(-0.65%) |
Aug 18, 2009 | 2.366 | 2.397 | 2.366 | 2.397 | 90,212 | +0.02(+0.65%) |
Aug 17, 2009 | 2.389 | 2.397 | 2.358 | 2.381 | 195,883 | -0.08(-3.15%) |
Aug 14, 2009 | 2.482 | 2.506 | 2.436 | 2.459 | 219,607 | -0.02(-0.63%) |
Aug 13, 2009 | 2.436 | 2.498 | 2.412 | 2.474 | 236,098 | +0.06(+2.57%) |
Aug 12, 2009 | 2.397 | 2.451 | 2.366 | 2.412 | 119,392 | -0.01(-0.32%) |
Aug 11, 2009 | 2.459 | 2.467 | 2.366 | 2.420 | 150,545 | -0.02(-0.64%) |
Aug 10, 2009 | 2.374 | 2.505 | 2.374 | 2.436 | 145,824 | +0.03(+1.29%) |
Aug 07, 2009 | 2.451 | 2.474 | 2.366 | 2.405 | 310,644 | -0.05(-1.90%) |
Aug 06, 2009 | 2.420 | 2.490 | 2.265 | 2.451 | 440,593 | -0.09(-3.66%) |
Aug 05, 2009 | 2.443 | 2.591 | 2.443 | 2.544 | 249,423 | +0.05(+1.86%) |
Aug 04, 2009 | 2.506 | 2.513 | 2.412 | 2.498 | 110,301 | -0.02(-0.62%) |