Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 15.45 | 15.86 | 15.36 | 15.64 | 1,316,472 | +0.04(+0.25%) |
Nov 29, 2010 | 16.01 | 16.27 | 15.02 | 15.60 | 573,310 | -0.34(-2.12%) |
Nov 26, 2010 | 15.30 | 16.11 | 15.30 | 15.94 | 194,650 | +0.49(+3.15%) |
Nov 24, 2010 | 14.99 | 15.46 | 15.46 | 15.46 | 396,272 | +0.53(+3.57%) |
Nov 23, 2010 | 14.33 | 15.05 | 14.21 | 14.92 | 388,805 | +0.27(+1.82%) |
Nov 22, 2010 | 14.06 | 14.68 | 13.92 | 14.66 | 551,327 | +0.55(+3.89%) |
Nov 19, 2010 | 14.10 | 14.11 | 13.88 | 14.11 | 279,908 | +0.02(+0.11%) |
Nov 18, 2010 | 13.88 | 14.11 | 13.75 | 14.09 | 258,509 | +0.36(+2.63%) |
Nov 17, 2010 | 13.86 | 13.88 | 13.45 | 13.73 | 253,152 | -0.14(-1.02%) |
Nov 16, 2010 | 13.96 | 14.05 | 13.65 | 13.87 | 341,390 | -0.17(-1.23%) |
Nov 15, 2010 | 13.65 | 14.11 | 13.65 | 14.04 | 314,980 | +0.42(+3.11%) |
Nov 12, 2010 | 13.75 | 13.84 | 13.41 | 13.62 | 314,682 | -0.30(-2.14%) |
Nov 11, 2010 | 13.83 | 14.01 | 13.57 | 13.92 | 185,986 | -0.05(-0.39%) |
Nov 10, 2010 | 13.91 | 14.04 | 13.64 | 13.97 | 262,478 | +0.41(+3.01%) |
Nov 09, 2010 | 13.33 | 13.89 | 13.26 | 13.57 | 550,667 | +0.24(+1.76%) |
Nov 08, 2010 | 12.76 | 13.33 | 12.62 | 13.33 | 324,850 | +0.56(+4.36%) |
Nov 05, 2010 | 12.74 | 12.83 | 12.60 | 12.77 | 214,588 | +0.05(+0.37%) |
Nov 04, 2010 | 12.54 | 12.77 | 12.46 | 12.73 | 304,954 | +0.41(+3.31%) |
Nov 03, 2010 | 11.79 | 12.44 | 11.79 | 12.32 | 300,787 | +0.15(+1.22%) |
Nov 02, 2010 | 11.57 | 12.54 | 11.40 | 12.17 | 1,392,754 | -0.27(-2.21%) |
Nov 01, 2010 | 12.59 | 12.66 | 12.32 | 12.44 | 221,129 | +0.03(+0.25%) |
Oct 29, 2010 | 12.42 | 12.68 | 12.33 | 12.41 | 192,225 | -0.10(-0.82%) |
Oct 28, 2010 | 12.70 | 12.74 | 12.31 | 12.52 | 248,441 | +0.05(+0.44%) |
Oct 27, 2010 | 12.81 | 12.81 | 12.14 | 12.46 | 183,539 | -0.17(-1.37%) |
Oct 25, 2010 | 12.58 | 12.74 | 12.55 | 12.63 | 138,967 | +0.13(+1.00%) |
Oct 22, 2010 | 12.24 | 12.51 | 12.23 | 12.51 | 89,708 | +0.30(+2.44%) |
Oct 21, 2010 | 12.43 | 12.62 | 11.86 | 12.21 | 239,990 | -0.16(-1.33%) |
Oct 20, 2010 | 12.43 | 12.66 | 12.23 | 12.37 | 119,344 | -0.01(-0.06%) |
Oct 19, 2010 | 12.59 | 12.70 | 12.24 | 12.38 | 225,400 | -0.35(-2.77%) |
Oct 18, 2010 | 12.58 | 12.74 | 12.47 | 12.73 | 125,762 | +0.24(+1.95%) |
Oct 15, 2010 | 12.70 | 12.70 | 12.35 | 12.49 | 208,492 | -0.02(-0.19%) |
Oct 14, 2010 | 12.60 | 12.60 | 12.47 | 12.52 | 230,360 | -0.05(-0.44%) |
Oct 13, 2010 | 12.61 | 12.67 | 12.50 | 12.57 | 306,219 | +0.16(+1.26%) |
Oct 12, 2010 | 12.33 | 12.62 | 12.21 | 12.41 | 523,655 | +0.08(+0.64%) |
Oct 11, 2010 | 12.48 | 12.55 | 12.31 | 12.33 | 151,915 | -0.16(-1.32%) |
Oct 08, 2010 | 12.06 | 12.52 | 11.97 | 12.50 | 202,854 | +0.48(+3.98%) |
Oct 07, 2010 | 12.18 | 12.39 | 11.97 | 12.02 | 119,317 | -0.06(-0.52%) |
Oct 06, 2010 | 12.33 | 12.39 | 12.00 | 12.08 | 182,458 | -0.23(-1.85%) |
Oct 05, 2010 | 11.78 | 12.39 | 11.46 | 12.31 | 375,965 | +0.70(+6.01%) |
Oct 04, 2010 | 12.20 | 12.30 | 11.45 | 11.61 | 413,834 | -0.56(-4.64%) |
Oct 01, 2010 | 11.75 | 12.22 | 11.57 | 12.18 | 787,987 | +0.53(+4.58%) |
Sep 30, 2010 | 11.72 | 11.72 | 11.43 | 11.64 | 254,914 | -0.02(-0.20%) |
Sep 29, 2010 | 11.53 | 11.70 | 11.37 | 11.67 | 159,156 | +0.05(+0.47%) |
Sep 28, 2010 | 11.76 | 11.76 | 11.24 | 11.61 | 195,783 | -0.14(-1.20%) |
Sep 27, 2010 | 11.76 | 11.76 | 11.61 | 11.75 | 366,329 | +0.03(+0.27%) |
Sep 24, 2010 | 11.30 | 11.76 | 11.17 | 11.72 | 378,886 | +0.53(+4.77%) |
Sep 23, 2010 | 11.27 | 11.39 | 11.13 | 11.19 | 188,256 | -0.19(-1.65%) |
Sep 22, 2010 | 11.40 | 11.54 | 11.26 | 11.38 | 105,019 | -0.03(-0.27%) |
Sep 21, 2010 | 11.53 | 11.64 | 11.36 | 11.41 | 214,899 | -0.08(-0.68%) |
Sep 20, 2010 | 11.34 | 11.57 | 11.12 | 11.49 | 210,493 | +0.21(+1.88%) |
Sep 17, 2010 | 11.37 | 11.51 | 10.90 | 11.28 | 392,870 | +0.01(+0.07%) |
Sep 15, 2010 | 11.19 | 11.59 | 11.17 | 11.27 | 278,832 | +0.03(+0.28%) |
Sep 14, 2010 | 11.22 | 11.31 | 11.06 | 11.24 | 138,066 | -0.01(-0.07%) |
Sep 13, 2010 | 11.35 | 11.49 | 11.09 | 11.24 | 272,503 | +0.02(+0.14%) |
Sep 10, 2010 | 11.30 | 11.40 | 11.03 | 11.23 | 158,104 | +0.08(+0.70%) |
Sep 09, 2010 | 11.49 | 11.49 | 10.92 | 11.15 | 204,087 | -0.13(-1.18%) |
Sep 08, 2010 | 11.28 | 11.46 | 11.21 | 11.28 | 390,012 | +0.07(+0.63%) |
Sep 07, 2010 | 11.13 | 11.33 | 10.81 | 11.21 | 327,882 | +0.12(+1.06%) |
Sep 03, 2010 | 11.24 | 11.32 | 10.83 | 11.10 | 230,964 | +0.12(+1.07%) |
Sep 02, 2010 | 11.00 | 11.37 | 10.85 | 10.98 | 524,702 | -0.01(-0.07%) |
Sep 01, 2010 | 10.31 | 11.01 | 10.26 | 10.99 | 400,882 | +0.88(+8.69%) |
Aug 31, 2010 | 9.778 | 10.17 | 9.598 | 10.11 | 592,104 | +0.32(+3.29%) |
Aug 30, 2010 | 9.614 | 9.951 | 9.410 | 9.786 | 391,464 | +0.20(+2.04%) |
Aug 27, 2010 | 9.088 | 9.606 | 8.861 | 9.590 | 345,079 | +0.64(+7.09%) |
Aug 26, 2010 | 9.857 | 9.973 | 8.900 | 8.955 | 338,436 | -0.88(-8.93%) |
Aug 25, 2010 | 9.629 | 9.865 | 9.496 | 9.833 | 136,249 | +0.13(+1.29%) |
Aug 24, 2010 | 9.959 | 10.07 | 9.676 | 9.708 | 198,934 | -0.34(-3.36%) |
Aug 23, 2010 | 10.59 | 10.75 | 10.02 | 10.04 | 244,150 | -0.48(-4.55%) |
Aug 20, 2010 | 10.22 | 10.55 | 10.04 | 10.52 | 167,884 | +0.19(+1.82%) |
Aug 19, 2010 | 10.58 | 10.80 | 10.04 | 10.34 | 288,678 | -0.30(-2.80%) |
Aug 18, 2010 | 10.83 | 11.01 | 10.51 | 10.63 | 486,012 | -0.19(-1.74%) |
Aug 17, 2010 | 10.39 | 10.90 | 10.08 | 10.82 | 379,590 | +0.60(+5.83%) |
Aug 16, 2010 | 9.535 | 10.42 | 9.480 | 10.23 | 278,792 | +0.62(+6.45%) |
Aug 13, 2010 | 9.645 | 9.888 | 9.473 | 9.606 | 115,401 | -0.07(-0.73%) |
Aug 12, 2010 | 9.951 | 9.974 | 9.112 | 9.676 | 243,925 | -0.54(-5.30%) |
Aug 11, 2010 | 10.54 | 10.73 | 10.04 | 10.22 | 368,506 | -0.67(-6.19%) |
Aug 10, 2010 | 10.81 | 11.01 | 10.64 | 10.89 | 430,898 | +0.02(+0.22%) |
Aug 09, 2010 | 10.92 | 10.94 | 10.63 | 10.87 | 288,784 | +0.12(+1.14%) |
Aug 06, 2010 | 10.27 | 10.92 | 10.04 | 10.75 | 354,920 | +0.29(+2.73%) |
Aug 05, 2010 | 10.47 | 10.93 | 10.45 | 10.46 | 240,403 | -0.10(-0.96%) |
Aug 04, 2010 | 10.54 | 10.71 | 10.46 | 10.56 | 336,680 | +0.09(+0.90%) |
Aug 03, 2010 | 9.731 | 10.52 | 9.731 | 10.47 | 679,065 | +0.98(+10.33%) |
Aug 02, 2010 | 9.520 | 9.723 | 9.269 | 9.488 | 196,343 | +0.13(+1.34%) |
Jul 30, 2010 | 9.190 | 9.535 | 9.096 | 9.363 | 95,333 | -0.05(-0.50%) |
Jul 29, 2010 | 9.324 | 9.723 | 9.033 | 9.410 | 188,199 | +0.27(+2.92%) |
Jul 28, 2010 | 9.324 | 9.394 | 9.041 | 9.143 | 105,702 | -0.17(-1.85%) |
Jul 27, 2010 | 9.449 | 9.522 | 9.198 | 9.316 | 114,847 | -0.04(-0.42%) |
Jul 26, 2010 | 9.222 | 9.394 | 9.034 | 9.355 | 160,207 | +0.25(+2.76%) |
Jul 23, 2010 | 8.853 | 9.277 | 8.728 | 9.104 | 218,692 | +0.23(+2.56%) |
Jul 22, 2010 | 8.555 | 8.900 | 8.500 | 8.877 | 286,292 | +0.49(+5.79%) |
Jul 21, 2010 | 8.516 | 8.751 | 8.351 | 8.390 | 116,231 | -0.05(-0.65%) |
Jul 20, 2010 | 8.077 | 8.508 | 7.849 | 8.445 | 120,518 | +0.16(+1.99%) |
Jul 19, 2010 | 8.492 | 8.539 | 7.959 | 8.281 | 142,703 | -0.19(-2.22%) |
Jul 16, 2010 | 8.869 | 8.947 | 8.406 | 8.469 | 145,657 | -0.50(-5.59%) |
Jul 15, 2010 | 9.300 | 9.300 | 8.728 | 8.971 | 120,711 | -0.27(-2.89%) |
Jul 14, 2010 | 9.410 | 9.410 | 9.002 | 9.237 | 163,844 | -0.08(-0.84%) |
Jul 13, 2010 | 8.845 | 9.378 | 8.837 | 9.316 | 308,429 | +0.65(+7.51%) |
Jul 12, 2010 | 8.806 | 8.947 | 8.610 | 8.665 | 160,042 | -0.19(-2.13%) |
Jul 09, 2010 | 8.163 | 8.877 | 8.132 | 8.853 | 266,779 | +0.69(+8.45%) |
Jul 08, 2010 | 8.351 | 8.626 | 7.834 | 8.163 | 289,652 | -0.08(-0.95%) |
Jul 07, 2010 | 7.551 | 8.241 | 7.449 | 8.241 | 192,971 | +0.70(+9.25%) |
Jul 06, 2010 | 8.383 | 8.563 | 7.473 | 7.544 | 310,595 | -0.58(-7.14%) |
Jul 02, 2010 | 8.179 | 8.194 | 7.889 | 8.124 | 205,957 | +0.06(+0.78%) |
Jul 01, 2010 | 8.877 | 8.955 | 8.022 | 8.061 | 298,799 | -0.81(-9.11%) |
Jun 30, 2010 | 8.916 | 9.457 | 8.751 | 8.869 | 258,164 | -0.02(-0.18%) |
Jun 29, 2010 | 9.535 | 9.535 | 8.830 | 8.884 | 307,867 | -0.30(-3.25%) |
Jun 25, 2010 | 8.500 | 9.182 | 8.210 | 9.182 | 900,831 | +0.72(+8.53%) |
Jun 24, 2010 | 8.783 | 8.837 | 8.449 | 8.461 | 143,742 | -0.44(-4.93%) |
Jun 23, 2010 | 8.869 | 9.190 | 8.234 | 8.900 | 246,716 | +0.01(+0.09%) |
Jun 22, 2010 | 9.669 | 9.747 | 8.861 | 8.892 | 318,841 | -0.74(-7.65%) |
Jun 21, 2010 | 9.927 | 10.06 | 9.582 | 9.629 | 362,421 | +0.06(+0.66%) |
Jun 18, 2010 | 9.245 | 9.622 | 9.190 | 9.567 | 270,341 | +0.39(+4.27%) |
Jun 17, 2010 | 9.214 | 9.253 | 9.010 | 9.175 | 138,160 | +0.06(+0.69%) |
Jun 16, 2010 | 9.269 | 9.316 | 8.947 | 9.112 | 204,582 | -0.01(-0.09%) |
Jun 15, 2010 | 8.775 | 9.269 | 8.712 | 9.120 | 309,069 | +0.52(+6.02%) |
Jun 14, 2010 | 8.147 | 8.681 | 8.022 | 8.602 | 262,266 | +0.58(+7.18%) |
Jun 11, 2010 | 7.449 | 8.038 | 7.065 | 8.026 | 306,718 | +0.58(+7.79%) |
Jun 10, 2010 | 7.214 | 7.449 | 6.336 | 7.446 | 152,767 | +0.41(+5.85%) |
Jun 09, 2010 | 6.830 | 7.214 | 6.799 | 7.034 | 195,867 | +0.28(+4.18%) |
Jun 08, 2010 | 7.026 | 7.026 | 6.563 | 6.752 | 161,001 | -0.27(-3.80%) |
Jun 07, 2010 | 7.151 | 7.348 | 6.995 | 7.018 | 156,048 | -0.13(-1.76%) |
Jun 04, 2010 | 7.528 | 7.708 | 7.144 | 7.144 | 188,233 | -0.72(-9.17%) |
Jun 03, 2010 | 7.889 | 8.092 | 7.606 | 7.865 | 103,426 | -0.05(-0.69%) |
Jun 02, 2010 | 7.308 | 7.928 | 7.269 | 7.920 | 143,621 | +0.65(+8.95%) |
Jun 01, 2010 | 7.842 | 8.069 | 7.261 | 7.269 | 153,539 | -0.64(-8.13%) |
May 28, 2010 | 7.842 | 7.998 | 7.583 | 7.912 | 153,810 | +0.07(+0.90%) |
May 27, 2010 | 7.842 | 7.920 | 7.732 | 7.842 | 274,283 | +0.23(+2.99%) |
May 26, 2010 | 7.528 | 7.896 | 7.465 | 7.614 | 293,414 | +0.11(+1.46%) |
May 25, 2010 | 7.191 | 7.528 | 7.034 | 7.504 | 126,350 | +0.01(+0.10%) |
May 24, 2010 | 7.512 | 7.740 | 7.444 | 7.497 | 164,084 | +0.02(+0.21%) |
May 21, 2010 | 6.814 | 7.504 | 6.665 | 7.481 | 250,279 | +0.47(+6.71%) |
May 20, 2010 | 7.199 | 7.614 | 6.995 | 7.010 | 229,661 | -0.84(-10.69%) |
May 19, 2010 | 7.598 | 8.077 | 7.504 | 7.849 | 228,407 | +0.14(+1.83%) |
May 18, 2010 | 8.194 | 8.312 | 7.489 | 7.708 | 313,640 | -0.34(-4.19%) |
May 17, 2010 | 7.943 | 8.226 | 7.779 | 8.045 | 181,528 | +0.24(+3.01%) |
May 14, 2010 | 7.904 | 8.030 | 7.661 | 7.810 | 154,974 | -0.16(-1.97%) |
May 13, 2010 | 8.116 | 8.359 | 7.842 | 7.967 | 333,894 | -0.13(-1.55%) |
May 12, 2010 | 7.842 | 8.257 | 7.842 | 8.092 | 555,615 | +0.27(+3.51%) |
May 11, 2010 | 7.771 | 7.842 | 7.606 | 7.818 | 198,192 | -0.08(-0.99%) |
May 10, 2010 | 7.449 | 7.912 | 7.246 | 7.896 | 190,593 | +1.00(+14.43%) |
May 07, 2010 | 7.834 | 7.834 | 6.861 | 6.901 | 186,435 | -0.96(-12.18%) |
May 06, 2010 | 8.030 | 8.171 | 4.399 | 7.857 | 228,993 | -0.22(-2.72%) |
May 05, 2010 | 7.842 | 8.437 | 7.755 | 8.077 | 435,678 | +0.16(+2.08%) |
May 04, 2010 | 7.943 | 7.959 | 7.685 | 7.912 | 107,252 | -0.04(-0.49%) |
May 03, 2010 | 8.022 | 8.108 | 7.740 | 7.951 | 109,010 | -0.02(-0.29%) |
Apr 30, 2010 | 8.187 | 8.187 | 7.410 | 7.975 | 248,078 | -0.17(-2.12%) |
Apr 29, 2010 | 7.371 | 8.155 | 7.316 | 8.147 | 262,323 | +0.85(+11.60%) |
Apr 28, 2010 | 7.010 | 7.308 | 6.971 | 7.300 | 93,812 | +0.42(+6.04%) |
Apr 27, 2010 | 6.979 | 7.097 | 6.853 | 6.885 | 80,910 | -0.16(-2.23%) |
Apr 26, 2010 | 6.924 | 7.112 | 6.924 | 7.042 | 71,781 | +0.07(+1.01%) |
Apr 23, 2010 | 6.995 | 7.057 | 6.838 | 6.971 | 137,697 | +0.00(+0.00%) |
Apr 22, 2010 | 6.414 | 6.971 | 6.371 | 6.971 | 139,925 | +0.46(+7.11%) |
Apr 21, 2010 | 6.501 | 6.508 | 6.414 | 6.508 | 72,132 | +0.04(+0.61%) |
Apr 20, 2010 | 6.344 | 6.563 | 6.297 | 6.469 | 66,826 | +0.22(+3.51%) |
Apr 19, 2010 | 6.234 | 6.258 | 6.090 | 6.250 | 55,484 | -0.01(-0.13%) |
Apr 16, 2010 | 6.430 | 6.430 | 6.116 | 6.258 | 86,387 | -0.18(-2.80%) |
Apr 15, 2010 | 6.234 | 6.532 | 6.187 | 6.438 | 77,835 | +0.16(+2.62%) |
Apr 14, 2010 | 5.960 | 6.391 | 5.960 | 6.273 | 113,040 | +0.33(+5.54%) |
Apr 13, 2010 | 5.850 | 5.944 | 5.850 | 5.944 | 18,615 | +0.07(+1.20%) |
Apr 12, 2010 | 5.818 | 5.960 | 5.818 | 5.873 | 93,272 | +0.08(+1.35%) |
Apr 09, 2010 | 5.709 | 5.803 | 5.646 | 5.795 | 38,284 | +0.09(+1.65%) |
Apr 08, 2010 | 5.599 | 5.709 | 5.583 | 5.701 | 18,073 | +0.05(+0.97%) |
Apr 07, 2010 | 5.685 | 5.716 | 5.583 | 5.646 | 37,992 | -0.03(-0.55%) |
Apr 06, 2010 | 5.520 | 5.685 | 5.498 | 5.677 | 52,929 | +0.15(+2.69%) |
Apr 05, 2010 | 5.489 | 5.528 | 5.411 | 5.528 | 95,532 | +0.05(+1.00%) |
Apr 01, 2010 | 5.121 | 5.473 | 5.473 | 5.473 | 85,570 | +0.38(+7.55%) |
Mar 31, 2010 | 5.230 | 5.332 | 5.011 | 5.089 | 130,655 | -0.18(-3.42%) |
Mar 30, 2010 | 5.442 | 5.552 | 5.160 | 5.269 | 40,047 | -0.15(-2.75%) |
Mar 29, 2010 | 5.607 | 5.607 | 5.371 | 5.418 | 39,250 | -0.05(-1.00%) |
Mar 26, 2010 | 5.646 | 5.646 | 5.317 | 5.473 | 39,150 | +0.19(+3.56%) |
Mar 25, 2010 | 5.528 | 5.642 | 5.285 | 5.285 | 44,848 | -0.16(-3.02%) |
Mar 24, 2010 | 5.646 | 5.677 | 5.450 | 5.450 | 39,932 | -0.19(-3.34%) |
Mar 23, 2010 | 5.466 | 5.685 | 5.340 | 5.638 | 81,230 | +0.17(+3.16%) |
Mar 22, 2010 | 5.089 | 5.497 | 4.956 | 5.466 | 123,234 | +0.31(+5.93%) |
Mar 19, 2010 | 5.591 | 5.591 | 4.987 | 5.160 | 270,854 | -0.38(-6.93%) |
Mar 18, 2010 | 5.567 | 5.607 | 5.450 | 5.544 | 29,661 | -0.11(-1.94%) |
Mar 17, 2010 | 5.662 | 5.724 | 5.638 | 5.654 | 22,908 | +0.02(+0.42%) |
Mar 16, 2010 | 5.544 | 5.638 | 5.426 | 5.630 | 44,057 | +0.11(+1.99%) |
Mar 15, 2010 | 5.466 | 5.645 | 5.450 | 5.520 | 31,373 | -0.05(-0.98%) |
Mar 12, 2010 | 5.709 | 5.709 | 5.513 | 5.575 | 65,475 | -0.19(-3.27%) |
Mar 11, 2010 | 5.662 | 5.771 | 5.607 | 5.764 | 39,063 | +0.04(+0.68%) |
Mar 10, 2010 | 5.434 | 5.740 | 5.434 | 5.724 | 121,387 | +0.16(+2.82%) |
Mar 09, 2010 | 5.364 | 5.630 | 5.348 | 5.567 | 167,174 | +0.12(+2.16%) |
Mar 08, 2010 | 5.434 | 5.489 | 5.173 | 5.450 | 141,200 | +0.03(+0.58%) |
Mar 05, 2010 | 5.395 | 5.442 | 5.136 | 5.418 | 69,689 | +0.10(+1.92%) |
Mar 04, 2010 | 4.877 | 5.332 | 4.877 | 5.317 | 94,471 | +0.47(+9.71%) |
Mar 03, 2010 | 4.932 | 4.932 | 4.705 | 4.846 | 91,713 | -0.06(-1.28%) |
Mar 02, 2010 | 4.979 | 4.979 | 4.705 | 4.909 | 81,859 | -0.01(-0.16%) |
Mar 01, 2010 | 4.823 | 4.940 | 4.807 | 4.917 | 44,740 | +0.14(+2.96%) |
Feb 26, 2010 | 4.885 | 4.940 | 4.705 | 4.775 | 26,418 | -0.11(-2.25%) |
Feb 25, 2010 | 4.705 | 4.885 | 4.705 | 4.885 | 66,490 | +0.13(+2.81%) |
Feb 24, 2010 | 4.775 | 4.838 | 4.736 | 4.752 | 27,856 | +0.03(+0.66%) |
Feb 23, 2010 | 4.846 | 4.846 | 4.705 | 4.721 | 26,976 | -0.10(-2.11%) |
Feb 22, 2010 | 4.846 | 4.846 | 4.783 | 4.823 | 52,906 | +0.01(+0.16%) |
Feb 19, 2010 | 4.932 | 4.932 | 4.807 | 4.815 | 46,464 | -0.12(-2.38%) |
Feb 18, 2010 | 4.838 | 4.940 | 4.830 | 4.932 | 51,213 | +0.09(+1.94%) |
Feb 17, 2010 | 4.807 | 4.940 | 4.721 | 4.838 | 123,833 | +0.07(+1.48%) |
Feb 16, 2010 | 4.697 | 4.866 | 4.634 | 4.768 | 110,898 | +0.13(+2.88%) |
Feb 12, 2010 | 4.603 | 4.634 | 4.634 | 4.634 | 209,780 | -0.03(-0.67%) |
Feb 11, 2010 | 4.548 | 4.681 | 4.528 | 4.666 | 73,674 | +0.10(+2.23%) |
Feb 10, 2010 | 4.501 | 4.744 | 4.501 | 4.564 | 45,858 | +0.02(+0.52%) |
Feb 09, 2010 | 4.634 | 4.634 | 4.478 | 4.540 | 97,338 | -0.02(-0.34%) |
Feb 08, 2010 | 4.744 | 4.744 | 4.485 | 4.556 | 34,415 | -0.18(-3.81%) |
Feb 05, 2010 | 4.564 | 4.783 | 4.548 | 4.736 | 37,411 | +0.19(+4.14%) |
Feb 04, 2010 | 4.493 | 4.658 | 4.493 | 4.548 | 256,705 | +0.02(+0.35%) |
Feb 03, 2010 | 4.525 | 4.572 | 4.499 | 4.532 | 58,665 | -0.01(-0.17%) |
Feb 02, 2010 | 4.525 | 4.603 | 4.501 | 4.540 | 81,268 | +0.01(+0.17%) |
Feb 01, 2010 | 4.642 | 4.697 | 4.509 | 4.532 | 58,970 | -0.11(-2.36%) |
Jan 29, 2010 | 4.548 | 4.783 | 4.548 | 4.642 | 57,325 | +0.13(+2.78%) |
Jan 28, 2010 | 4.791 | 4.832 | 4.485 | 4.517 | 50,657 | -0.25(-5.26%) |
Jan 27, 2010 | 4.705 | 4.791 | 4.705 | 4.768 | 13,278 | +0.02(+0.50%) |
Jan 26, 2010 | 4.846 | 4.870 | 4.666 | 4.744 | 32,920 | -0.15(-3.04%) |
Jan 25, 2010 | 4.846 | 4.972 | 4.666 | 4.893 | 67,972 | +0.08(+1.63%) |
Jan 22, 2010 | 5.097 | 5.222 | 4.783 | 4.815 | 118,716 | -0.29(-5.68%) |
Jan 21, 2010 | 5.442 | 5.442 | 5.097 | 5.105 | 120,211 | -0.36(-6.60%) |
Jan 20, 2010 | 5.567 | 5.630 | 5.379 | 5.466 | 32,447 | -0.17(-3.06%) |
Jan 19, 2010 | 5.513 | 5.862 | 5.254 | 5.638 | 59,054 | +0.16(+2.86%) |
Jan 15, 2010 | 5.552 | 5.481 | 5.481 | 5.481 | 128,163 | -0.11(-1.96%) |
Jan 14, 2010 | 5.364 | 5.591 | 5.254 | 5.591 | 78,784 | +0.20(+3.63%) |
Jan 13, 2010 | 5.395 | 5.411 | 5.302 | 5.395 | 67,627 | +0.01(+0.15%) |
Jan 12, 2010 | 5.583 | 5.646 | 5.317 | 5.387 | 67,838 | -0.31(-5.50%) |
Jan 11, 2010 | 5.897 | 5.960 | 5.638 | 5.701 | 57,399 | -0.17(-2.94%) |
Jan 08, 2010 | 5.709 | 5.881 | 5.709 | 5.873 | 56,663 | +0.13(+2.18%) |
Jan 07, 2010 | 5.513 | 5.803 | 5.113 | 5.748 | 51,765 | +0.21(+3.82%) |
Jan 06, 2010 | 5.654 | 5.826 | 5.411 | 5.536 | 89,802 | -0.10(-1.81%) |
Jan 05, 2010 | 5.748 | 5.764 | 5.638 | 5.638 | 82,168 | +0.00(+0.00%) |
Jan 04, 2010 | 5.356 | 5.685 | 5.262 | 5.638 | 92,071 | +0.33(+6.20%) |
Dec 31, 2009 | 5.591 | 5.309 | 5.309 | 5.309 | 76,005 | -0.30(-5.31%) |
Dec 30, 2009 | 5.858 | 5.960 | 5.420 | 5.607 | 348,747 | -0.27(-4.54%) |
Dec 29, 2009 | 5.489 | 5.920 | 5.181 | 5.873 | 83,374 | +0.46(+8.55%) |
Dec 28, 2009 | 5.364 | 5.450 | 5.246 | 5.411 | 100,438 | +0.09(+1.62%) |
Dec 24, 2009 | 5.269 | 5.403 | 5.207 | 5.324 | 66,529 | +0.06(+1.19%) |
Dec 23, 2009 | 4.885 | 5.293 | 4.830 | 5.262 | 223,498 | +0.44(+9.11%) |
Dec 22, 2009 | 4.266 | 4.932 | 4.258 | 4.823 | 266,982 | +0.61(+14.53%) |
Dec 21, 2009 | 4.078 | 4.227 | 4.023 | 4.211 | 342,171 | +0.15(+3.67%) |
Dec 18, 2009 | 4.117 | 4.117 | 3.921 | 4.062 | 160,675 | -0.01(-0.19%) |
Dec 17, 2009 | 4.007 | 4.078 | 3.983 | 4.070 | 61,554 | +0.01(+0.19%) |
Dec 16, 2009 | 4.078 | 4.078 | 3.952 | 4.062 | 77,407 | +0.00(+0.00%) |
Dec 15, 2009 | 4.054 | 4.148 | 4.054 | 4.062 | 296,615 | -0.02(-0.38%) |
Dec 14, 2009 | 4.078 | 4.078 | 4.038 | 4.078 | 84,329 | +0.06(+1.56%) |
Dec 11, 2009 | 4.015 | 4.070 | 3.921 | 4.015 | 20,738 | +0.06(+1.59%) |
Dec 10, 2009 | 4.078 | 4.078 | 3.835 | 3.952 | 106,863 | -0.12(-2.89%) |
Dec 09, 2009 | 3.968 | 4.078 | 3.968 | 4.070 | 25,634 | +0.08(+1.96%) |
Dec 08, 2009 | 4.023 | 4.085 | 3.905 | 3.991 | 82,790 | -0.09(-2.12%) |
Dec 07, 2009 | 4.078 | 4.132 | 4.046 | 4.078 | 143,931 | +0.00(+0.00%) |
Dec 04, 2009 | 4.031 | 4.203 | 3.991 | 4.078 | 683,554 | +0.15(+3.79%) |
Dec 03, 2009 | 3.842 | 3.960 | 3.787 | 3.929 | 205,763 | +0.09(+2.45%) |
Dec 02, 2009 | 3.701 | 3.850 | 3.670 | 3.835 | 173,704 | +0.15(+4.04%) |