Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 3.976 | 4.093 | 3.940 | 4.057 | 251,954 | -0.08(-1.95%) |
Nov 29, 2010 | 4.164 | 4.164 | 4.075 | 4.137 | 73,728 | -0.08(-1.91%) |
Nov 26, 2010 | 4.110 | 4.245 | 4.048 | 4.218 | 114,791 | +0.02(+0.43%) |
Nov 24, 2010 | 4.128 | 4.200 | 4.200 | 4.200 | 90,349 | +0.08(+1.96%) |
Nov 23, 2010 | 4.128 | 4.164 | 4.030 | 4.119 | 159,897 | -0.14(-3.36%) |
Nov 22, 2010 | 4.299 | 4.299 | 4.164 | 4.263 | 97,332 | -0.02(-0.42%) |
Nov 19, 2010 | 4.254 | 4.307 | 4.173 | 4.281 | 69,493 | -0.01(-0.21%) |
Nov 18, 2010 | 4.245 | 4.307 | 4.245 | 4.290 | 115,012 | +0.11(+2.57%) |
Nov 17, 2010 | 4.075 | 4.245 | 4.057 | 4.182 | 306,180 | +0.21(+5.42%) |
Nov 16, 2010 | 4.030 | 4.039 | 3.887 | 3.967 | 220,248 | -0.13(-3.28%) |
Nov 15, 2010 | 4.164 | 4.209 | 4.095 | 4.102 | 110,705 | -0.10(-2.35%) |
Nov 12, 2010 | 4.227 | 4.307 | 4.200 | 4.200 | 100,762 | -0.10(-2.29%) |
Nov 11, 2010 | 4.218 | 4.307 | 4.164 | 4.299 | 115,106 | -0.09(-2.04%) |
Nov 10, 2010 | 4.424 | 4.424 | 4.236 | 4.388 | 174,462 | -0.04(-0.81%) |
Nov 09, 2010 | 4.469 | 4.549 | 4.397 | 4.424 | 85,356 | -0.04(-1.00%) |
Nov 08, 2010 | 4.567 | 4.567 | 4.442 | 4.469 | 105,153 | -0.10(-2.16%) |
Nov 05, 2010 | 4.513 | 4.612 | 4.379 | 4.567 | 301,071 | +0.08(+1.80%) |
Nov 04, 2010 | 4.299 | 4.487 | 4.290 | 4.487 | 434,930 | +0.22(+5.25%) |
Nov 03, 2010 | 4.352 | 4.352 | 4.119 | 4.263 | 251,479 | -0.12(-2.66%) |
Nov 02, 2010 | 4.522 | 4.540 | 4.272 | 4.379 | 263,608 | -0.04(-1.01%) |
Nov 01, 2010 | 4.522 | 4.621 | 4.388 | 4.424 | 301,444 | -0.04(-1.00%) |
Oct 29, 2010 | 4.218 | 4.504 | 4.182 | 4.469 | 503,393 | +0.27(+6.40%) |
Oct 28, 2010 | 4.218 | 4.272 | 4.164 | 4.200 | 77,494 | +0.06(+1.51%) |
Oct 27, 2010 | 4.102 | 4.173 | 4.075 | 4.137 | 190,327 | -0.10(-2.33%) |
Oct 25, 2010 | 4.075 | 4.272 | 3.940 | 4.236 | 535,544 | +0.15(+3.73%) |
Oct 22, 2010 | 4.191 | 4.191 | 4.084 | 4.084 | 161,458 | -0.09(-2.15%) |
Oct 21, 2010 | 4.057 | 4.320 | 4.057 | 4.173 | 481,426 | +0.10(+2.42%) |
Oct 20, 2010 | 3.806 | 4.191 | 3.761 | 4.075 | 638,796 | +0.42(+11.52%) |
Oct 19, 2010 | 3.752 | 3.806 | 3.493 | 3.654 | 559,367 | -0.25(-6.42%) |
Oct 18, 2010 | 3.833 | 3.935 | 3.797 | 3.904 | 114,572 | +0.05(+1.40%) |
Oct 15, 2010 | 3.833 | 3.896 | 3.797 | 3.851 | 144,635 | +0.05(+1.27%) |
Oct 14, 2010 | 3.690 | 3.851 | 3.636 | 3.802 | 164,454 | +0.13(+3.56%) |
Oct 13, 2010 | 3.779 | 3.896 | 3.627 | 3.672 | 242,585 | -0.04(-0.97%) |
Oct 12, 2010 | 3.537 | 3.761 | 3.507 | 3.707 | 231,839 | +0.21(+6.15%) |
Oct 11, 2010 | 3.421 | 3.537 | 3.367 | 3.493 | 114,499 | +0.04(+1.30%) |
Oct 08, 2010 | 3.349 | 3.466 | 3.349 | 3.448 | 60,830 | +0.07(+2.12%) |
Oct 07, 2010 | 3.439 | 3.439 | 3.358 | 3.376 | 58,083 | -0.07(-2.08%) |
Oct 06, 2010 | 3.439 | 3.475 | 3.340 | 3.448 | 121,275 | -0.03(-0.77%) |
Oct 05, 2010 | 3.430 | 3.493 | 3.394 | 3.475 | 171,255 | +0.10(+2.92%) |
Oct 04, 2010 | 3.385 | 3.412 | 3.313 | 3.376 | 112,241 | -0.05(-1.57%) |
Oct 01, 2010 | 3.493 | 3.537 | 3.421 | 3.430 | 131,675 | -0.06(-1.79%) |
Sep 30, 2010 | 3.385 | 3.573 | 3.385 | 3.493 | 179,295 | +0.09(+2.63%) |
Sep 29, 2010 | 3.269 | 3.439 | 3.242 | 3.403 | 291,707 | +0.09(+2.70%) |
Sep 28, 2010 | 3.278 | 3.322 | 3.206 | 3.313 | 115,437 | +0.00(+0.00%) |
Sep 27, 2010 | 3.367 | 3.394 | 3.179 | 3.313 | 251,512 | -0.11(-3.14%) |
Sep 24, 2010 | 3.349 | 3.421 | 3.302 | 3.421 | 164,341 | +0.15(+4.65%) |
Sep 23, 2010 | 3.152 | 3.304 | 3.139 | 3.269 | 75,767 | +0.06(+1.96%) |
Sep 22, 2010 | 3.242 | 3.260 | 3.116 | 3.206 | 99,960 | +0.03(+0.85%) |
Sep 21, 2010 | 3.251 | 3.260 | 3.107 | 3.179 | 385,138 | -0.06(-1.93%) |
Sep 20, 2010 | 3.260 | 3.484 | 3.161 | 3.242 | 746,440 | +0.04(+1.12%) |
Sep 17, 2010 | 3.170 | 3.331 | 3.099 | 3.206 | 394,039 | +0.39(+14.01%) |
Sep 15, 2010 | 2.740 | 2.821 | 2.740 | 2.812 | 155,184 | +0.00(+0.00%) |
Sep 14, 2010 | 2.543 | 2.910 | 2.507 | 2.812 | 611,336 | +0.22(+8.65%) |
Sep 13, 2010 | 2.561 | 2.597 | 2.534 | 2.588 | 62,552 | +0.08(+3.21%) |
Sep 10, 2010 | 2.490 | 2.534 | 2.472 | 2.507 | 107,541 | +0.02(+0.72%) |
Sep 09, 2010 | 2.467 | 2.490 | 2.454 | 2.490 | 50,305 | +0.02(+0.72%) |
Sep 08, 2010 | 2.499 | 2.507 | 2.445 | 2.472 | 34,358 | -0.03(-1.08%) |
Sep 07, 2010 | 2.507 | 2.516 | 2.472 | 2.499 | 33,513 | -0.04(-1.76%) |
Sep 03, 2010 | 2.552 | 2.579 | 2.507 | 2.543 | 58,341 | -0.00(-0.14%) |
Sep 02, 2010 | 2.481 | 2.570 | 2.427 | 2.547 | 108,723 | +0.10(+4.18%) |
Sep 01, 2010 | 2.391 | 2.445 | 2.355 | 2.445 | 26,103 | +0.12(+5.00%) |
Aug 31, 2010 | 2.310 | 2.391 | 2.257 | 2.328 | 116,195 | -0.03(-1.14%) |
Aug 30, 2010 | 2.346 | 2.373 | 2.310 | 2.355 | 41,793 | -0.01(-0.38%) |
Aug 27, 2010 | 2.275 | 2.364 | 2.230 | 2.364 | 53,123 | +0.11(+4.76%) |
Aug 26, 2010 | 2.328 | 2.355 | 2.239 | 2.257 | 70,238 | -0.05(-2.32%) |
Aug 25, 2010 | 2.284 | 2.337 | 2.248 | 2.310 | 103,050 | -0.00(-0.00%) |
Aug 24, 2010 | 2.337 | 2.346 | 2.284 | 2.310 | 34,153 | -0.04(-1.90%) |
Aug 23, 2010 | 2.373 | 2.427 | 2.328 | 2.355 | 55,695 | -0.02(-0.75%) |
Aug 20, 2010 | 2.400 | 2.409 | 2.373 | 2.373 | 34,093 | -0.03(-1.12%) |
Aug 19, 2010 | 2.463 | 2.472 | 2.400 | 2.400 | 29,491 | -0.09(-3.60%) |
Aug 18, 2010 | 2.463 | 2.507 | 2.445 | 2.490 | 45,103 | +0.00(+0.00%) |
Aug 17, 2010 | 2.436 | 2.499 | 2.436 | 2.490 | 36,502 | +0.06(+2.58%) |
Aug 16, 2010 | 2.427 | 2.445 | 2.382 | 2.427 | 64,428 | +0.01(+0.37%) |
Aug 13, 2010 | 2.445 | 2.463 | 2.400 | 2.418 | 47,266 | -0.01(-0.37%) |
Aug 12, 2010 | 2.418 | 2.481 | 2.382 | 2.427 | 117,716 | -0.07(-2.87%) |
Aug 11, 2010 | 2.543 | 2.561 | 2.481 | 2.499 | 87,943 | -0.11(-4.12%) |
Aug 10, 2010 | 2.579 | 2.633 | 2.543 | 2.606 | 64,801 | -0.02(-0.68%) |
Aug 09, 2010 | 2.660 | 2.704 | 2.588 | 2.624 | 139,569 | -0.05(-2.01%) |
Aug 06, 2010 | 2.660 | 2.678 | 2.615 | 2.678 | 84,770 | -0.01(-0.33%) |
Aug 05, 2010 | 2.758 | 2.758 | 2.678 | 2.687 | 59,444 | -0.07(-2.60%) |
Aug 04, 2010 | 2.803 | 2.830 | 2.758 | 2.758 | 50,142 | -0.07(-2.53%) |
Aug 03, 2010 | 2.821 | 2.839 | 2.767 | 2.830 | 118,417 | -0.04(-1.25%) |
Aug 02, 2010 | 2.615 | 2.866 | 2.606 | 2.866 | 367,653 | +0.22(+8.47%) |
Jul 30, 2010 | 2.534 | 2.660 | 2.534 | 2.642 | 91,271 | +0.05(+2.08%) |
Jul 29, 2010 | 2.481 | 2.597 | 2.472 | 2.588 | 184,592 | +0.15(+6.25%) |
Jul 28, 2010 | 2.373 | 2.445 | 2.300 | 2.436 | 246,172 | +0.10(+4.21%) |
Jul 27, 2010 | 2.373 | 2.373 | 2.303 | 2.337 | 121,628 | -0.04(-1.51%) |
Jul 26, 2010 | 2.301 | 2.409 | 2.301 | 2.373 | 33,886 | +0.04(+1.92%) |
Jul 23, 2010 | 2.275 | 2.364 | 2.248 | 2.328 | 63,796 | +0.06(+2.77%) |
Jul 22, 2010 | 2.203 | 2.275 | 2.203 | 2.266 | 21,378 | +0.09(+4.12%) |
Jul 21, 2010 | 2.248 | 2.248 | 2.176 | 2.176 | 42,936 | -0.07(-3.19%) |
Jul 20, 2010 | 2.239 | 2.275 | 2.194 | 2.248 | 27,354 | -0.03(-1.18%) |
Jul 19, 2010 | 2.275 | 2.300 | 2.203 | 2.275 | 31,004 | -0.03(-1.17%) |
Jul 16, 2010 | 2.293 | 2.319 | 2.186 | 2.301 | 74,417 | +0.02(+0.78%) |
Jul 15, 2010 | 2.454 | 2.454 | 2.239 | 2.284 | 225,800 | -0.19(-7.61%) |
Jul 14, 2010 | 2.427 | 2.490 | 2.391 | 2.472 | 47,892 | +0.00(+0.00%) |
Jul 13, 2010 | 2.284 | 2.516 | 2.284 | 2.472 | 87,017 | +0.18(+7.81%) |
Jul 12, 2010 | 2.185 | 2.328 | 2.185 | 2.293 | 105,535 | +0.13(+5.78%) |
Jul 09, 2010 | 2.104 | 2.194 | 2.069 | 2.167 | 105,858 | +0.04(+2.11%) |
Jul 08, 2010 | 2.158 | 2.185 | 2.078 | 2.122 | 89,714 | -0.04(-1.66%) |
Jul 07, 2010 | 2.167 | 2.266 | 2.140 | 2.158 | 98,212 | -0.04(-2.03%) |
Jul 06, 2010 | 2.239 | 2.275 | 2.149 | 2.203 | 48,682 | +0.01(+0.41%) |
Jul 02, 2010 | 2.158 | 2.203 | 2.158 | 2.194 | 20,032 | +0.03(+1.24%) |
Jul 01, 2010 | 2.221 | 2.221 | 2.158 | 2.167 | 46,045 | -0.04(-2.02%) |
Jun 30, 2010 | 2.194 | 2.266 | 2.185 | 2.212 | 118,903 | +0.02(+0.82%) |
Jun 29, 2010 | 2.284 | 2.284 | 2.194 | 2.194 | 45,659 | -0.21(-8.58%) |
Jun 25, 2010 | 2.346 | 2.410 | 2.328 | 2.400 | 46,190 | +0.02(+0.75%) |
Jun 24, 2010 | 2.364 | 2.418 | 2.310 | 2.382 | 91,403 | -0.05(-2.21%) |
Jun 23, 2010 | 2.418 | 2.445 | 2.391 | 2.436 | 79,160 | +0.00(+0.00%) |
Jun 22, 2010 | 2.418 | 2.463 | 2.373 | 2.436 | 128,295 | -0.01(-0.37%) |
Jun 21, 2010 | 2.525 | 2.525 | 2.418 | 2.445 | 48,084 | -0.03(-1.09%) |
Jun 18, 2010 | 2.472 | 2.490 | 2.418 | 2.472 | 33,389 | -0.02(-0.72%) |
Jun 17, 2010 | 2.418 | 2.499 | 2.382 | 2.490 | 102,572 | +0.04(+1.83%) |
Jun 16, 2010 | 2.355 | 2.454 | 2.337 | 2.445 | 82,380 | +0.01(+0.37%) |
Jun 15, 2010 | 2.364 | 2.436 | 2.309 | 2.436 | 231,780 | +0.12(+5.02%) |
Jun 14, 2010 | 2.310 | 2.400 | 2.278 | 2.319 | 78,362 | +0.00(+0.00%) |
Jun 11, 2010 | 2.319 | 2.319 | 2.231 | 2.319 | 39,725 | +0.04(+1.57%) |
Jun 10, 2010 | 2.221 | 2.306 | 2.203 | 2.284 | 89,898 | +0.04(+2.00%) |
Jun 09, 2010 | 2.319 | 2.373 | 2.239 | 2.239 | 63,405 | -0.09(-3.85%) |
Jun 08, 2010 | 2.239 | 2.337 | 2.185 | 2.328 | 95,911 | +0.08(+3.59%) |
Jun 07, 2010 | 2.266 | 2.266 | 2.176 | 2.248 | 184,382 | -0.06(-2.71%) |
Jun 04, 2010 | 2.400 | 2.400 | 2.310 | 2.310 | 47,415 | -0.13(-5.15%) |
Jun 03, 2010 | 2.445 | 2.472 | 2.409 | 2.436 | 38,685 | +0.01(+0.37%) |
Jun 02, 2010 | 2.364 | 2.427 | 2.337 | 2.427 | 23,830 | +0.04(+1.88%) |
Jun 01, 2010 | 2.454 | 2.454 | 2.364 | 2.382 | 119,363 | -0.14(-5.67%) |
May 28, 2010 | 2.570 | 2.588 | 2.445 | 2.525 | 69,665 | -0.04(-1.74%) |
May 27, 2010 | 2.463 | 2.570 | 2.427 | 2.570 | 92,515 | +0.21(+9.13%) |
May 26, 2010 | 2.284 | 2.418 | 2.257 | 2.355 | 409,932 | +0.13(+6.05%) |
May 25, 2010 | 2.230 | 2.284 | 2.176 | 2.221 | 159,056 | -0.13(-5.34%) |
May 24, 2010 | 2.373 | 2.431 | 2.284 | 2.346 | 163,195 | -0.09(-3.68%) |
May 21, 2010 | 2.373 | 2.468 | 2.373 | 2.436 | 95,369 | +0.05(+2.26%) |
May 20, 2010 | 2.481 | 2.534 | 2.382 | 2.382 | 181,265 | -0.27(-10.13%) |
May 19, 2010 | 2.633 | 2.678 | 2.552 | 2.651 | 164,519 | +0.01(+0.34%) |
May 18, 2010 | 2.687 | 2.740 | 2.642 | 2.642 | 79,566 | -0.04(-1.34%) |
May 17, 2010 | 2.794 | 2.821 | 2.642 | 2.678 | 169,040 | -0.20(-6.85%) |
May 14, 2010 | 2.937 | 2.937 | 2.794 | 2.875 | 56,632 | -0.13(-4.18%) |
May 13, 2010 | 2.964 | 3.000 | 2.875 | 3.000 | 75,569 | -0.04(-1.47%) |
May 12, 2010 | 2.928 | 3.045 | 2.910 | 3.045 | 88,105 | +0.14(+4.94%) |
May 11, 2010 | 2.973 | 3.018 | 2.901 | 2.901 | 249,302 | -0.18(-5.81%) |
May 10, 2010 | 3.107 | 3.116 | 3.027 | 3.081 | 120,041 | +0.26(+9.21%) |
May 07, 2010 | 2.758 | 2.857 | 2.687 | 2.821 | 260,262 | +0.00(+0.00%) |
May 06, 2010 | 2.884 | 2.973 | 2.713 | 2.821 | 191,383 | -0.13(-4.55%) |
May 05, 2010 | 2.982 | 3.036 | 2.919 | 2.955 | 167,886 | -0.11(-3.51%) |
May 04, 2010 | 3.152 | 3.215 | 3.063 | 3.063 | 216,848 | -0.27(-8.06%) |
May 03, 2010 | 3.403 | 3.403 | 3.063 | 3.331 | 231,374 | -0.19(-5.34%) |
Apr 30, 2010 | 3.555 | 3.573 | 3.502 | 3.519 | 107,482 | +0.00(+0.00%) |
Apr 29, 2010 | 3.636 | 3.806 | 3.493 | 3.519 | 385,378 | -0.12(-3.20%) |
Apr 28, 2010 | 3.752 | 3.842 | 3.519 | 3.636 | 244,523 | -0.06(-1.70%) |
Apr 27, 2010 | 3.842 | 3.887 | 3.636 | 3.699 | 118,136 | -0.13(-3.50%) |
Apr 26, 2010 | 3.564 | 3.931 | 3.562 | 3.833 | 168,378 | +0.24(+6.73%) |
Apr 23, 2010 | 3.609 | 3.645 | 3.589 | 3.591 | 34,299 | -0.04(-0.99%) |
Apr 22, 2010 | 3.573 | 3.627 | 3.403 | 3.627 | 127,374 | -0.02(-0.49%) |
Apr 21, 2010 | 3.636 | 3.694 | 3.626 | 3.645 | 42,216 | -0.01(-0.24%) |
Apr 20, 2010 | 3.636 | 3.663 | 3.537 | 3.654 | 44,179 | +0.07(+2.00%) |
Apr 19, 2010 | 3.636 | 3.636 | 3.573 | 3.582 | 28,269 | -0.11(-2.91%) |
Apr 16, 2010 | 3.761 | 3.761 | 3.600 | 3.690 | 83,217 | -0.07(-1.90%) |
Apr 15, 2010 | 3.707 | 3.761 | 3.609 | 3.761 | 216,376 | +0.10(+2.69%) |
Apr 14, 2010 | 3.663 | 3.699 | 3.627 | 3.663 | 54,489 | +0.05(+1.49%) |
Apr 13, 2010 | 3.672 | 3.716 | 3.582 | 3.609 | 169,219 | -0.02(-0.49%) |
Apr 12, 2010 | 3.582 | 3.672 | 3.582 | 3.627 | 103,022 | +0.04(+1.25%) |
Apr 09, 2010 | 3.564 | 3.609 | 3.564 | 3.582 | 28,276 | -0.01(-0.25%) |
Apr 08, 2010 | 3.564 | 3.609 | 3.519 | 3.591 | 104,825 | -0.03(-0.74%) |
Apr 07, 2010 | 3.582 | 3.663 | 3.555 | 3.618 | 86,115 | -0.04(-0.98%) |
Apr 06, 2010 | 3.609 | 3.690 | 3.609 | 3.654 | 59,806 | -0.01(-0.24%) |
Apr 05, 2010 | 3.627 | 3.676 | 3.582 | 3.663 | 34,069 | +0.06(+1.74%) |
Apr 01, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 84,196 | -0.02(-0.50%) |
Mar 31, 2010 | 3.618 | 3.627 | 3.564 | 3.618 | 72,452 | -0.02(-0.49%) |
Mar 30, 2010 | 3.627 | 3.672 | 3.582 | 3.636 | 151,466 | +0.01(+0.25%) |
Mar 29, 2010 | 3.734 | 3.734 | 3.582 | 3.627 | 85,748 | +0.00(+0.00%) |
Mar 26, 2010 | 3.636 | 3.672 | 3.564 | 3.627 | 170,584 | +0.04(+1.25%) |
Mar 25, 2010 | 3.573 | 3.627 | 3.537 | 3.582 | 183,949 | +0.04(+1.27%) |
Mar 24, 2010 | 3.528 | 3.564 | 3.493 | 3.537 | 83,152 | +0.01(+0.25%) |
Mar 23, 2010 | 3.457 | 3.564 | 3.421 | 3.528 | 133,531 | +0.10(+2.87%) |
Mar 22, 2010 | 3.313 | 3.457 | 3.279 | 3.430 | 90,400 | +0.10(+2.96%) |
Mar 19, 2010 | 3.322 | 3.358 | 3.278 | 3.331 | 72,548 | -0.04(-1.33%) |
Mar 18, 2010 | 3.349 | 3.403 | 3.269 | 3.376 | 96,276 | -0.01(-0.26%) |
Mar 17, 2010 | 3.287 | 3.403 | 3.287 | 3.385 | 105,141 | +0.12(+3.56%) |
Mar 16, 2010 | 3.206 | 3.287 | 3.206 | 3.269 | 44,201 | +0.05(+1.67%) |
Mar 15, 2010 | 3.215 | 3.251 | 3.170 | 3.215 | 164,232 | -0.03(-0.83%) |
Mar 12, 2010 | 3.269 | 3.278 | 3.197 | 3.242 | 118,274 | -0.03(-0.82%) |
Mar 11, 2010 | 3.224 | 3.269 | 3.161 | 3.269 | 84,075 | +0.04(+1.39%) |
Mar 10, 2010 | 3.224 | 3.287 | 3.170 | 3.224 | 61,516 | +0.00(+0.00%) |
Mar 09, 2010 | 3.224 | 3.358 | 3.143 | 3.224 | 161,191 | -0.09(-2.70%) |
Mar 08, 2010 | 3.313 | 3.322 | 3.269 | 3.313 | 76,405 | -0.05(-1.60%) |
Mar 05, 2010 | 3.340 | 3.385 | 3.331 | 3.367 | 88,033 | +0.04(+1.35%) |
Mar 04, 2010 | 3.322 | 3.358 | 3.322 | 3.322 | 72,175 | +0.04(+1.09%) |
Mar 03, 2010 | 3.296 | 3.304 | 3.242 | 3.287 | 60,746 | +0.04(+1.10%) |
Mar 02, 2010 | 3.296 | 3.296 | 3.206 | 3.251 | 104,039 | +0.04(+1.11%) |
Mar 01, 2010 | 3.143 | 3.260 | 3.134 | 3.215 | 131,740 | +0.10(+3.16%) |
Feb 26, 2010 | 3.125 | 3.188 | 3.108 | 3.116 | 29,847 | -0.03(-0.85%) |
Feb 25, 2010 | 3.116 | 3.179 | 3.054 | 3.143 | 58,717 | -0.06(-1.96%) |
Feb 24, 2010 | 3.143 | 3.206 | 3.107 | 3.206 | 142,539 | +0.08(+2.58%) |
Feb 23, 2010 | 3.134 | 3.152 | 3.063 | 3.125 | 166,390 | +0.05(+1.75%) |
Feb 22, 2010 | 3.009 | 3.116 | 2.991 | 3.072 | 258,539 | +0.11(+3.63%) |
Feb 19, 2010 | 2.946 | 3.009 | 2.910 | 2.964 | 63,719 | +0.02(+0.61%) |
Feb 18, 2010 | 2.991 | 2.991 | 2.884 | 2.946 | 101,839 | -0.04(-1.20%) |
Feb 17, 2010 | 3.036 | 3.036 | 2.964 | 2.982 | 97,235 | +0.03(+0.91%) |
Feb 16, 2010 | 3.027 | 3.027 | 2.910 | 2.955 | 239,385 | +0.16(+5.77%) |
Feb 12, 2010 | 2.812 | 2.794 | 2.794 | 2.794 | 77,161 | -0.03(-0.95%) |
Feb 11, 2010 | 2.830 | 2.857 | 2.746 | 2.821 | 144,706 | -0.05(-1.87%) |
Feb 10, 2010 | 2.919 | 2.919 | 2.722 | 2.875 | 271,540 | -0.01(-0.31%) |
Feb 09, 2010 | 2.857 | 3.134 | 2.803 | 2.884 | 298,290 | +0.11(+3.87%) |
Feb 08, 2010 | 2.821 | 2.821 | 2.762 | 2.776 | 58,044 | -0.03(-0.96%) |
Feb 05, 2010 | 2.803 | 2.821 | 2.749 | 2.803 | 115,581 | -0.03(-0.95%) |
Feb 04, 2010 | 2.893 | 2.937 | 2.740 | 2.830 | 221,806 | -0.15(-5.11%) |
Feb 03, 2010 | 2.982 | 3.099 | 2.893 | 2.982 | 390,771 | +0.02(+0.60%) |
Feb 02, 2010 | 2.884 | 2.991 | 2.875 | 2.964 | 97,428 | +0.08(+2.80%) |
Feb 01, 2010 | 2.821 | 2.884 | 2.785 | 2.884 | 51,420 | +0.11(+3.87%) |
Jan 29, 2010 | 2.807 | 2.830 | 2.713 | 2.776 | 93,392 | +0.00(+0.00%) |
Jan 28, 2010 | 2.875 | 2.884 | 2.687 | 2.776 | 348,576 | -0.05(-1.90%) |
Jan 27, 2010 | 2.857 | 2.928 | 2.830 | 2.830 | 180,287 | +0.01(+0.32%) |
Jan 26, 2010 | 2.821 | 2.830 | 2.731 | 2.821 | 135,166 | -0.06(-2.17%) |
Jan 25, 2010 | 2.973 | 3.081 | 2.848 | 2.884 | 241,621 | -0.09(-3.01%) |
Jan 22, 2010 | 2.982 | 3.063 | 2.919 | 2.973 | 98,164 | -0.01(-0.30%) |
Jan 21, 2010 | 3.054 | 3.134 | 2.973 | 2.982 | 133,356 | -0.03(-0.89%) |
Jan 20, 2010 | 3.045 | 3.110 | 2.982 | 3.009 | 140,364 | -0.07(-2.33%) |
Jan 19, 2010 | 2.875 | 3.081 | 2.866 | 3.081 | 211,600 | +0.28(+9.90%) |
Jan 15, 2010 | 2.776 | 2.803 | 2.803 | 2.803 | 195,751 | +0.04(+1.29%) |
Jan 14, 2010 | 2.669 | 2.821 | 2.633 | 2.767 | 202,467 | +0.14(+5.46%) |
Jan 13, 2010 | 2.579 | 2.624 | 2.552 | 2.624 | 58,047 | +0.08(+3.17%) |
Jan 12, 2010 | 2.561 | 2.651 | 2.543 | 2.543 | 140,192 | -0.08(-3.07%) |
Jan 11, 2010 | 2.579 | 2.651 | 2.579 | 2.624 | 44,133 | +0.04(+1.74%) |
Jan 08, 2010 | 2.606 | 2.642 | 2.481 | 2.579 | 111,120 | -0.12(-4.32%) |
Jan 07, 2010 | 2.445 | 2.758 | 2.436 | 2.696 | 313,936 | +0.20(+7.89%) |
Jan 06, 2010 | 2.543 | 2.570 | 2.373 | 2.499 | 76,515 | -0.10(-3.79%) |
Jan 05, 2010 | 2.481 | 2.624 | 2.481 | 2.597 | 112,590 | +0.10(+3.94%) |
Jan 04, 2010 | 2.445 | 2.579 | 2.409 | 2.499 | 271,229 | +0.23(+10.28%) |
Dec 31, 2009 | 2.346 | 2.266 | 2.266 | 2.266 | 290,220 | -0.03(-1.17%) |
Dec 30, 2009 | 2.364 | 2.364 | 2.194 | 2.293 | 171,747 | -0.06(-2.66%) |
Dec 29, 2009 | 2.301 | 2.355 | 2.293 | 2.355 | 68,814 | +0.03(+1.15%) |
Dec 28, 2009 | 2.328 | 2.337 | 2.284 | 2.328 | 63,999 | -0.03(-1.14%) |
Dec 24, 2009 | 2.391 | 2.445 | 2.328 | 2.355 | 61,954 | -0.07(-2.95%) |
Dec 23, 2009 | 2.409 | 2.507 | 2.391 | 2.427 | 106,265 | +0.02(+0.74%) |
Dec 22, 2009 | 2.319 | 2.418 | 2.319 | 2.409 | 467,740 | +0.13(+5.91%) |
Dec 21, 2009 | 2.203 | 2.328 | 2.194 | 2.275 | 265,531 | +0.08(+3.67%) |
Dec 18, 2009 | 2.149 | 2.230 | 2.131 | 2.194 | 136,728 | +0.02(+0.82%) |
Dec 17, 2009 | 2.158 | 2.194 | 2.149 | 2.176 | 97,301 | -0.01(-0.41%) |
Dec 16, 2009 | 2.301 | 2.301 | 2.149 | 2.185 | 176,102 | -0.12(-5.06%) |
Dec 15, 2009 | 2.275 | 2.328 | 2.257 | 2.301 | 87,882 | +0.00(+0.00%) |
Dec 14, 2009 | 2.301 | 2.346 | 2.284 | 2.301 | 63,848 | +0.00(+0.00%) |
Dec 11, 2009 | 2.310 | 2.346 | 2.266 | 2.301 | 38,884 | -0.03(-1.15%) |
Dec 10, 2009 | 2.346 | 2.346 | 2.230 | 2.328 | 26,879 | +0.00(+0.00%) |
Dec 09, 2009 | 2.301 | 2.337 | 2.293 | 2.328 | 40,092 | -0.02(-0.76%) |
Dec 08, 2009 | 2.293 | 2.346 | 2.203 | 2.346 | 77,346 | +0.05(+2.34%) |
Dec 07, 2009 | 2.328 | 2.346 | 2.248 | 2.293 | 34,309 | -0.05(-2.29%) |
Dec 04, 2009 | 2.346 | 2.373 | 2.284 | 2.346 | 56,112 | +0.01(+0.38%) |
Dec 03, 2009 | 2.382 | 2.400 | 2.284 | 2.337 | 86,674 | +0.00(+0.00%) |
Dec 02, 2009 | 2.284 | 2.364 | 2.194 | 2.337 | 141,168 | +0.05(+2.35%) |