Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 1.820 | 1.890 | 1.770 | 1.850 | 75,913 | +0.00(+0.00%) |
Jun 29, 2010 | 1.870 | 1.890 | 1.750 | 1.850 | 198,595 | -0.14(-7.04%) |
Jun 25, 2010 | 1.990 | 2.060 | 1.970 | 1.990 | 52,693 | +0.04(+2.05%) |
Jun 24, 2010 | 2.010 | 2.050 | 1.930 | 1.950 | 107,557 | -0.07(-3.47%) |
Jun 23, 2010 | 2.030 | 2.040 | 2.020 | 2.020 | 37,116 | -0.02(-0.98%) |
Jun 22, 2010 | 2.070 | 2.100 | 2.020 | 2.040 | 40,450 | -0.03(-1.45%) |
Jun 21, 2010 | 2.090 | 2.110 | 2.020 | 2.070 | 32,710 | -0.00(-0.05%) |
Jun 18, 2010 | 2.071 | 2.120 | 2.030 | 2.071 | 35,719 | -0.03(-1.38%) |
Jun 17, 2010 | 2.100 | 2.120 | 2.080 | 2.100 | 38,797 | +0.00(+0.00%) |
Jun 16, 2010 | 2.070 | 2.120 | 2.031 | 2.100 | 107,182 | +0.04(+1.94%) |
Jun 15, 2010 | 2.030 | 2.080 | 1.980 | 2.060 | 138,097 | +0.11(+5.64%) |
Jun 14, 2010 | 1.980 | 2.050 | 1.950 | 1.950 | 81,502 | -0.05(-2.50%) |
Jun 11, 2010 | 1.950 | 2.000 | 1.950 | 2.000 | 49,692 | +0.03(+1.52%) |
Jun 10, 2010 | 1.960 | 1.990 | 1.920 | 1.970 | 34,656 | +0.01(+0.51%) |
Jun 09, 2010 | 1.930 | 2.040 | 1.930 | 1.960 | 67,306 | +0.03(+1.55%) |
Jun 08, 2010 | 1.970 | 1.990 | 1.920 | 1.930 | 88,982 | -0.07(-3.50%) |
Jun 07, 2010 | 2.000 | 2.050 | 1.970 | 2.000 | 88,866 | -0.06(-2.91%) |
Jun 04, 2010 | 2.060 | 2.120 | 1.990 | 2.060 | 77,022 | +0.00(+0.00%) |
Jun 03, 2010 | 2.070 | 2.090 | 2.040 | 2.060 | 56,958 | +0.00(+0.00%) |
Jun 02, 2010 | 2.080 | 2.080 | 2.020 | 2.060 | 86,698 | +0.04(+1.98%) |
Jun 01, 2010 | 2.090 | 2.090 | 2.010 | 2.020 | 104,713 | -0.07(-3.35%) |
May 28, 2010 | 2.090 | 2.170 | 2.050 | 2.090 | 66,535 | -0.05(-2.34%) |
May 27, 2010 | 2.050 | 2.150 | 2.010 | 2.140 | 74,217 | +0.09(+4.39%) |
May 26, 2010 | 2.040 | 2.050 | 1.990 | 2.050 | 48,619 | +0.07(+3.54%) |
May 25, 2010 | 2.040 | 2.040 | 1.950 | 1.980 | 110,798 | -0.07(-3.41%) |
May 24, 2010 | 1.980 | 2.050 | 1.980 | 2.050 | 59,523 | +0.02(+0.99%) |
May 21, 2010 | 2.000 | 2.070 | 1.920 | 2.030 | 103,818 | +0.02(+1.00%) |
May 20, 2010 | 2.030 | 2.040 | 2.000 | 2.010 | 148,826 | -0.05(-2.43%) |
May 19, 2010 | 2.140 | 2.180 | 2.050 | 2.060 | 109,600 | -0.11(-5.07%) |
May 18, 2010 | 2.240 | 2.300 | 2.170 | 2.170 | 95,307 | -0.10(-4.41%) |
May 17, 2010 | 2.180 | 2.270 | 2.180 | 2.270 | 188,869 | +0.04(+1.79%) |
May 14, 2010 | 2.230 | 2.268 | 2.160 | 2.230 | 88,715 | -0.07(-3.04%) |
May 13, 2010 | 2.330 | 2.330 | 2.250 | 2.300 | 101,005 | +0.01(+0.44%) |
May 12, 2010 | 2.170 | 2.300 | 2.140 | 2.290 | 198,558 | +0.16(+7.51%) |
May 11, 2010 | 2.140 | 2.180 | 2.100 | 2.130 | 63,668 | -0.02(-0.93%) |
May 10, 2010 | 2.080 | 2.150 | 2.080 | 2.150 | 214,568 | +0.20(+10.26%) |
May 07, 2010 | 2.010 | 2.100 | 1.910 | 1.950 | 182,977 | -0.06(-2.99%) |
May 06, 2010 | 2.120 | 2.180 | 2.000 | 2.010 | 365,257 | -0.06(-2.90%) |
May 05, 2010 | 2.060 | 2.120 | 2.050 | 2.070 | 212,213 | -0.14(-6.33%) |
May 04, 2010 | 2.240 | 2.250 | 2.170 | 2.210 | 139,180 | +0.00(+0.00%) |
May 03, 2010 | 2.210 | 2.268 | 2.170 | 2.210 | 183,924 | -0.02(-0.90%) |
Apr 30, 2010 | 2.340 | 2.340 | 2.230 | 2.230 | 145,049 | -0.04(-1.76%) |
Apr 29, 2010 | 2.200 | 2.330 | 2.200 | 2.270 | 127,849 | +0.07(+3.18%) |
Apr 28, 2010 | 2.300 | 2.319 | 2.200 | 2.200 | 233,724 | -0.10(-4.35%) |
Apr 27, 2010 | 2.310 | 2.340 | 2.290 | 2.300 | 209,196 | -0.05(-2.13%) |
Apr 26, 2010 | 2.330 | 2.370 | 2.330 | 2.350 | 132,473 | +0.03(+1.29%) |
Apr 23, 2010 | 2.420 | 2.450 | 2.320 | 2.320 | 176,825 | -0.07(-2.85%) |
Apr 22, 2010 | 2.270 | 2.390 | 2.230 | 2.388 | 344,833 | +0.11(+4.74%) |
Apr 21, 2010 | 2.470 | 2.470 | 2.270 | 2.280 | 401,488 | -0.09(-3.80%) |
Apr 20, 2010 | 2.200 | 2.510 | 2.200 | 2.370 | 983,525 | +0.17(+7.73%) |
Apr 19, 2010 | 2.260 | 2.350 | 2.190 | 2.200 | 301,413 | -0.11(-4.76%) |
Apr 16, 2010 | 2.280 | 2.330 | 2.220 | 2.310 | 179,844 | +0.02(+0.87%) |
Apr 15, 2010 | 2.350 | 2.370 | 2.260 | 2.290 | 322,023 | -0.09(-3.78%) |
Apr 14, 2010 | 2.440 | 2.440 | 2.310 | 2.380 | 219,747 | +0.05(+2.15%) |
Apr 13, 2010 | 2.470 | 2.470 | 2.310 | 2.330 | 132,868 | -0.07(-2.92%) |
Apr 12, 2010 | 2.340 | 2.410 | 2.300 | 2.400 | 260,785 | +0.11(+4.80%) |
Apr 09, 2010 | 2.290 | 2.320 | 2.130 | 2.290 | 268,330 | +0.06(+2.69%) |
Apr 08, 2010 | 2.260 | 2.290 | 2.200 | 2.230 | 291,438 | -0.10(-4.29%) |
Apr 07, 2010 | 2.400 | 2.410 | 2.330 | 2.330 | 219,064 | -0.06(-2.51%) |
Apr 06, 2010 | 2.370 | 2.470 | 2.320 | 2.390 | 344,994 | -0.01(-0.42%) |
Apr 05, 2010 | 2.280 | 2.480 | 2.260 | 2.400 | 494,122 | +0.14(+6.19%) |
Apr 01, 2010 | 2.420 | 2.260 | 2.260 | 2.260 | 602,800 | -0.09(-3.83%) |
Mar 31, 2010 | 2.450 | 2.520 | 2.340 | 2.350 | 413,963 | -0.14(-5.62%) |
Mar 30, 2010 | 2.600 | 2.700 | 2.450 | 2.490 | 1,136,428 | -0.24(-8.79%) |
Mar 29, 2010 | 3.280 | 3.280 | 2.300 | 2.730 | 2,125,518 | -0.46(-14.42%) |
Mar 26, 2010 | 3.250 | 3.450 | 3.160 | 3.190 | 260,543 | -0.04(-1.24%) |
Mar 25, 2010 | 3.360 | 3.380 | 3.230 | 3.230 | 192,091 | -0.13(-3.87%) |
Mar 24, 2010 | 3.420 | 3.450 | 3.350 | 3.360 | 76,405 | -0.01(-0.30%) |
Mar 23, 2010 | 3.400 | 3.430 | 3.312 | 3.370 | 126,972 | +0.04(+1.19%) |
Mar 22, 2010 | 3.420 | 3.420 | 3.140 | 3.330 | 153,855 | -0.06(-1.76%) |
Mar 19, 2010 | 3.490 | 3.530 | 3.380 | 3.390 | 203,699 | -0.08(-2.24%) |
Mar 18, 2010 | 3.400 | 3.490 | 3.400 | 3.467 | 188,294 | +0.07(+1.99%) |
Mar 17, 2010 | 3.300 | 3.400 | 3.230 | 3.400 | 301,698 | +0.17(+5.26%) |
Mar 16, 2010 | 3.250 | 3.250 | 3.170 | 3.230 | 257,415 | +0.05(+1.57%) |
Mar 15, 2010 | 3.209 | 3.220 | 3.150 | 3.180 | 276,580 | -0.06(-1.85%) |
Mar 12, 2010 | 3.380 | 3.420 | 3.210 | 3.240 | 218,480 | -0.06(-1.82%) |
Mar 11, 2010 | 3.480 | 3.480 | 3.110 | 3.300 | 450,650 | -0.06(-1.79%) |
Mar 10, 2010 | 3.740 | 3.740 | 3.290 | 3.360 | 1,034,380 | -0.10(-2.89%) |
Mar 09, 2010 | 3.730 | 3.730 | 3.450 | 3.460 | 515,570 | -0.22(-5.98%) |
Mar 08, 2010 | 3.680 | 3.690 | 3.560 | 3.680 | 182,625 | +0.07(+1.94%) |
Mar 05, 2010 | 3.620 | 3.630 | 3.560 | 3.610 | 215,381 | +0.06(+1.70%) |
Mar 04, 2010 | 3.540 | 3.640 | 3.510 | 3.550 | 149,205 | +0.06(+1.70%) |
Mar 03, 2010 | 3.490 | 3.550 | 3.450 | 3.490 | 181,516 | +0.05(+1.45%) |
Mar 02, 2010 | 3.350 | 3.550 | 3.310 | 3.440 | 201,141 | +0.07(+2.08%) |
Mar 01, 2010 | 3.370 | 3.390 | 3.270 | 3.370 | 116,732 | +0.00(+0.00%) |
Feb 26, 2010 | 3.450 | 3.452 | 3.370 | 3.370 | 67,049 | -0.07(-2.03%) |
Feb 25, 2010 | 3.410 | 3.450 | 3.330 | 3.440 | 96,878 | +0.00(+0.00%) |
Feb 24, 2010 | 3.420 | 3.460 | 3.370 | 3.440 | 154,499 | -0.03(-0.86%) |
Feb 23, 2010 | 3.520 | 3.520 | 3.340 | 3.470 | 205,689 | -0.03(-0.86%) |
Feb 22, 2010 | 3.490 | 3.530 | 3.450 | 3.500 | 176,558 | +0.02(+0.57%) |
Feb 19, 2010 | 3.510 | 3.520 | 3.400 | 3.480 | 69,337 | -0.04(-1.14%) |
Feb 18, 2010 | 3.420 | 3.530 | 3.330 | 3.520 | 215,768 | +0.03(+0.86%) |
Feb 17, 2010 | 3.720 | 3.760 | 3.430 | 3.490 | 220,376 | -0.22(-5.93%) |
Feb 16, 2010 | 3.670 | 3.980 | 3.300 | 3.710 | 198,080 | +0.02(+0.54%) |
Feb 12, 2010 | 3.520 | 3.690 | 3.690 | 3.690 | 309,700 | +0.15(+4.24%) |
Feb 11, 2010 | 3.410 | 3.540 | 3.400 | 3.540 | 166,957 | +0.18(+5.35%) |
Feb 10, 2010 | 3.390 | 3.540 | 3.350 | 3.360 | 205,032 | -0.01(-0.30%) |
Feb 09, 2010 | 3.350 | 3.550 | 3.350 | 3.370 | 202,368 | +0.03(+0.90%) |
Feb 08, 2010 | 3.360 | 3.640 | 3.300 | 3.340 | 254,476 | -0.05(-1.47%) |
Feb 05, 2010 | 3.250 | 3.410 | 3.165 | 3.390 | 128,144 | +0.16(+4.95%) |
Feb 04, 2010 | 3.240 | 3.300 | 3.160 | 3.230 | 336,333 | -0.07(-2.12%) |
Feb 03, 2010 | 3.420 | 3.500 | 3.100 | 3.300 | 386,438 | -0.05(-1.49%) |
Feb 02, 2010 | 3.220 | 3.420 | 3.210 | 3.350 | 279,242 | +0.15(+4.69%) |
Feb 01, 2010 | 3.280 | 3.300 | 3.110 | 3.200 | 322,109 | -0.06(-1.84%) |
Jan 29, 2010 | 3.350 | 3.380 | 3.212 | 3.260 | 418,863 | +0.00(+0.00%) |
Jan 28, 2010 | 3.030 | 3.400 | 3.010 | 3.260 | 428,687 | +0.22(+7.24%) |
Jan 27, 2010 | 3.110 | 3.150 | 2.920 | 3.040 | 500,583 | -0.07(-2.25%) |
Jan 26, 2010 | 3.270 | 3.300 | 3.100 | 3.110 | 671,395 | -0.20(-5.90%) |
Jan 25, 2010 | 3.470 | 3.500 | 3.250 | 3.305 | 464,728 | -0.19(-5.57%) |
Jan 22, 2010 | 3.760 | 3.790 | 3.450 | 3.500 | 386,610 | -0.26(-6.91%) |
Jan 21, 2010 | 4.100 | 4.100 | 3.750 | 3.760 | 433,854 | -0.33(-8.07%) |
Jan 20, 2010 | 4.210 | 4.210 | 4.060 | 4.090 | 376,005 | -0.28(-6.41%) |
Jan 19, 2010 | 4.240 | 4.440 | 4.180 | 4.370 | 295,120 | +0.13(+3.07%) |
Jan 15, 2010 | 4.240 | 4.240 | 4.240 | 4.240 | 144,000 | -0.02(-0.47%) |
Jan 14, 2010 | 4.240 | 4.410 | 4.150 | 4.260 | 165,357 | +0.03(+0.71%) |
Jan 13, 2010 | 4.230 | 4.240 | 4.120 | 4.230 | 249,986 | +0.04(+0.95%) |
Jan 12, 2010 | 4.150 | 4.280 | 4.150 | 4.190 | 129,245 | -0.02(-0.50%) |
Jan 11, 2010 | 4.140 | 4.300 | 4.140 | 4.211 | 203,478 | +0.06(+1.47%) |
Jan 08, 2010 | 4.260 | 4.359 | 4.090 | 4.150 | 304,073 | -0.17(-3.94%) |
Jan 07, 2010 | 4.570 | 4.640 | 4.300 | 4.320 | 349,707 | -0.22(-4.85%) |
Jan 06, 2010 | 4.610 | 4.710 | 4.500 | 4.540 | 200,160 | -0.11(-2.37%) |
Jan 05, 2010 | 4.610 | 4.720 | 4.580 | 4.650 | 283,220 | +0.10(+2.20%) |
Jan 04, 2010 | 4.640 | 4.640 | 4.510 | 4.550 | 198,344 | +0.03(+0.66%) |
Dec 31, 2009 | 4.490 | 4.520 | 4.520 | 4.520 | 291,900 | +0.08(+1.80%) |
Dec 30, 2009 | 4.280 | 4.460 | 4.280 | 4.440 | 230,231 | +0.27(+6.58%) |
Dec 29, 2009 | 4.440 | 4.440 | 4.160 | 4.166 | 482,306 | +0.15(+3.63%) |
Dec 28, 2009 | 4.070 | 4.100 | 4.000 | 4.020 | 181,882 | -0.03(-0.74%) |
Dec 24, 2009 | 4.030 | 4.179 | 4.030 | 4.050 | 73,301 | -0.12(-2.88%) |
Dec 23, 2009 | 4.240 | 4.240 | 4.140 | 4.170 | 133,776 | +0.04(+0.97%) |
Dec 22, 2009 | 4.000 | 4.150 | 3.980 | 4.130 | 261,290 | +0.17(+4.29%) |
Dec 21, 2009 | 4.150 | 4.320 | 3.960 | 3.960 | 302,578 | -0.18(-4.35%) |
Dec 18, 2009 | 4.300 | 4.379 | 3.900 | 4.140 | 538,718 | -0.15(-3.50%) |
Dec 17, 2009 | 4.750 | 4.750 | 4.150 | 4.290 | 332,843 | -0.47(-9.87%) |
Dec 16, 2009 | 4.740 | 4.850 | 4.720 | 4.760 | 171,528 | -0.01(-0.21%) |
Dec 15, 2009 | 4.680 | 4.850 | 4.680 | 4.770 | 137,777 | +0.07(+1.49%) |
Dec 14, 2009 | 4.720 | 4.780 | 4.650 | 4.700 | 135,531 | -0.10(-2.08%) |
Dec 11, 2009 | 4.660 | 4.830 | 4.401 | 4.800 | 413,672 | +0.15(+3.23%) |
Dec 10, 2009 | 4.580 | 4.740 | 4.570 | 4.650 | 232,253 | +0.10(+2.20%) |
Dec 09, 2009 | 4.720 | 4.870 | 4.510 | 4.550 | 280,512 | -0.19(-4.01%) |
Dec 08, 2009 | 4.810 | 4.900 | 4.600 | 4.740 | 355,243 | -0.16(-3.27%) |
Dec 07, 2009 | 5.000 | 5.120 | 4.760 | 4.900 | 377,533 | -0.15(-2.97%) |
Dec 04, 2009 | 5.100 | 5.150 | 5.000 | 5.050 | 192,790 | -0.05(-0.98%) |
Dec 03, 2009 | 5.130 | 5.130 | 5.010 | 5.100 | 167,794 | +0.05(+0.99%) |
Dec 02, 2009 | 5.030 | 5.170 | 5.000 | 5.050 | 259,028 | -0.12(-2.32%) |
Dec 01, 2009 | 5.080 | 5.220 | 4.910 | 5.170 | 428,544 | +0.19(+3.82%) |
Nov 30, 2009 | 5.360 | 5.360 | 4.970 | 4.980 | 389,154 | -0.38(-7.09%) |
Nov 27, 2009 | 5.260 | 5.400 | 5.160 | 5.360 | 169,305 | +0.01(+0.19%) |
Nov 25, 2009 | 5.280 | 5.400 | 5.200 | 5.350 | 255,136 | +0.09(+1.71%) |
Nov 24, 2009 | 5.200 | 5.290 | 5.120 | 5.260 | 403,821 | +0.06(+1.15%) |
Nov 23, 2009 | 5.340 | 5.350 | 5.180 | 5.200 | 387,865 | +0.00(+0.00%) |
Nov 20, 2009 | 5.180 | 5.320 | 5.060 | 5.200 | 538,697 | +0.06(+1.17%) |
Nov 19, 2009 | 4.800 | 5.240 | 4.760 | 5.140 | 806,543 | +0.21(+4.26%) |
Nov 18, 2009 | 5.140 | 5.390 | 4.930 | 4.930 | 1,125,925 | -0.41(-7.68%) |
Nov 17, 2009 | 5.600 | 5.600 | 5.100 | 5.340 | 799,456 | -0.25(-4.47%) |
Nov 16, 2009 | 5.570 | 5.700 | 5.470 | 5.590 | 758,428 | +0.14(+2.57%) |
Nov 13, 2009 | 5.970 | 5.990 | 5.360 | 5.450 | 1,485,734 | -0.62(-10.21%) |
Nov 12, 2009 | 6.160 | 6.175 | 6.000 | 6.070 | 409,221 | -0.09(-1.46%) |
Nov 11, 2009 | 6.420 | 6.420 | 5.990 | 6.160 | 756,614 | -0.20(-3.14%) |
Nov 10, 2009 | 6.670 | 6.670 | 6.060 | 6.360 | 893,990 | -0.21(-3.20%) |
Nov 09, 2009 | 6.700 | 6.720 | 6.570 | 6.570 | 682,827 | -0.03(-0.45%) |
Nov 06, 2009 | 6.690 | 6.720 | 6.500 | 6.600 | 616,519 | -0.10(-1.49%) |
Nov 05, 2009 | 6.900 | 6.900 | 6.630 | 6.700 | 820,076 | -0.02(-0.30%) |
Nov 04, 2009 | 6.680 | 6.840 | 6.600 | 6.720 | 1,094,701 | +0.12(+1.82%) |
Nov 03, 2009 | 6.570 | 6.830 | 6.410 | 6.600 | 787,854 | +0.08(+1.23%) |
Nov 02, 2009 | 6.385 | 6.780 | 6.200 | 6.520 | 1,555,921 | +0.53(+8.85%) |
Oct 30, 2009 | 6.060 | 6.140 | 5.750 | 5.990 | 635,600 | -0.01(-0.17%) |
Oct 29, 2009 | 6.100 | 6.180 | 5.740 | 6.000 | 747,716 | +0.31(+5.45%) |
Oct 28, 2009 | 6.600 | 6.600 | 5.570 | 5.690 | 2,454,563 | -1.40(-19.75%) |
Oct 27, 2009 | 7.220 | 7.370 | 6.650 | 7.090 | 1,354,050 | -0.10(-1.39%) |
Oct 26, 2009 | 7.450 | 7.600 | 6.760 | 7.190 | 1,931,655 | +0.03(+0.42%) |
Oct 23, 2009 | 7.250 | 7.290 | 7.120 | 7.160 | 1,517,704 | +0.29(+4.22%) |
Oct 22, 2009 | 6.840 | 6.930 | 6.600 | 6.870 | 783,561 | +0.25(+3.78%) |
Oct 21, 2009 | 6.620 | 6.930 | 6.550 | 6.620 | 890,121 | +0.06(+0.91%) |
Oct 20, 2009 | 6.580 | 6.600 | 6.500 | 6.560 | 668,718 | +0.02(+0.31%) |
Oct 19, 2009 | 6.350 | 6.650 | 6.350 | 6.540 | 510,909 | +0.24(+3.81%) |
Oct 16, 2009 | 6.390 | 6.420 | 5.750 | 6.300 | 1,410,757 | -0.10(-1.56%) |
Oct 15, 2009 | 6.550 | 6.590 | 6.360 | 6.400 | 306,949 | -0.07(-1.08%) |
Oct 14, 2009 | 6.510 | 6.800 | 6.450 | 6.470 | 495,000 | +0.04(+0.62%) |
Oct 13, 2009 | 6.550 | 6.720 | 6.320 | 6.430 | 465,496 | -0.15(-2.28%) |
Oct 12, 2009 | 6.806 | 6.940 | 6.520 | 6.580 | 824,831 | -0.05(-0.75%) |
Oct 09, 2009 | 6.750 | 6.900 | 6.310 | 6.630 | 1,174,570 | +0.00(+0.00%) |
Oct 08, 2009 | 6.390 | 6.750 | 6.230 | 6.630 | 1,479,270 | +0.43(+6.94%) |
Oct 07, 2009 | 5.720 | 6.300 | 5.720 | 6.200 | 1,566,533 | +0.46(+8.01%) |
Oct 06, 2009 | 5.650 | 6.150 | 5.520 | 5.740 | 1,343,643 | +0.11(+1.95%) |
Oct 05, 2009 | 5.600 | 5.750 | 5.440 | 5.630 | 481,602 | +0.01(+0.18%) |
Oct 02, 2009 | 5.850 | 5.850 | 5.400 | 5.620 | 589,731 | -0.19(-3.27%) |
Oct 01, 2009 | 5.600 | 6.250 | 5.600 | 5.810 | 2,365,861 | +0.21(+3.75%) |
Sep 30, 2009 | 5.200 | 5.850 | 5.050 | 5.600 | 3,766,555 | +0.84(+17.65%) |
Sep 29, 2009 | 4.600 | 4.840 | 4.530 | 4.760 | 286,015 | +0.18(+3.93%) |
Sep 28, 2009 | 4.600 | 4.700 | 4.490 | 4.580 | 178,701 | +0.00(+0.00%) |
Sep 25, 2009 | 4.790 | 4.850 | 4.440 | 4.580 | 399,395 | -0.27(-5.57%) |
Sep 24, 2009 | 5.030 | 5.050 | 4.700 | 4.850 | 382,169 | -0.19(-3.77%) |
Sep 23, 2009 | 5.040 | 5.190 | 5.000 | 5.040 | 204,376 | -0.06(-1.18%) |
Sep 22, 2009 | 5.300 | 5.630 | 4.970 | 5.100 | 560,256 | -0.30(-5.56%) |
Sep 21, 2009 | 4.900 | 5.540 | 4.800 | 5.400 | 694,232 | +0.50(+10.20%) |
Sep 18, 2009 | 4.900 | 4.920 | 4.700 | 4.900 | 298,741 | +0.01(+0.20%) |
Sep 17, 2009 | 5.070 | 5.070 | 4.770 | 4.890 | 634,417 | -0.16(-3.17%) |
Sep 16, 2009 | 5.220 | 5.230 | 4.960 | 5.050 | 686,980 | -0.22(-4.17%) |
Sep 15, 2009 | 5.500 | 5.650 | 4.800 | 5.270 | 1,375,740 | -0.33(-5.89%) |
Sep 14, 2009 | 5.600 | 5.740 | 5.400 | 5.600 | 307,806 | -0.11(-1.93%) |
Sep 11, 2009 | 5.920 | 5.920 | 5.670 | 5.710 | 345,726 | -0.16(-2.73%) |
Sep 10, 2009 | 5.920 | 6.050 | 5.640 | 5.870 | 626,021 | +0.05(+0.86%) |
Sep 09, 2009 | 5.950 | 6.100 | 5.600 | 5.820 | 764,909 | -0.11(-1.85%) |
Sep 08, 2009 | 5.400 | 6.048 | 5.250 | 5.930 | 1,288,548 | +0.74(+14.26%) |
Sep 04, 2009 | 5.280 | 5.280 | 4.890 | 5.190 | 449,559 | +0.11(+2.17%) |
Sep 03, 2009 | 5.350 | 5.400 | 4.980 | 5.080 | 490,558 | -0.05(-0.97%) |
Sep 02, 2009 | 5.440 | 5.440 | 4.880 | 5.130 | 1,125,549 | -0.38(-6.90%) |
Sep 01, 2009 | 5.050 | 6.040 | 4.780 | 5.510 | 2,847,268 | +0.56(+11.31%) |
Aug 31, 2009 | 4.400 | 5.060 | 4.250 | 4.950 | 1,145,363 | +0.56(+12.76%) |
Aug 28, 2009 | 4.400 | 4.470 | 4.210 | 4.390 | 280,187 | +0.00(+0.00%) |
Aug 27, 2009 | 4.440 | 4.470 | 4.030 | 4.390 | 286,646 | +0.02(+0.46%) |
Aug 26, 2009 | 4.250 | 4.450 | 4.150 | 4.370 | 330,327 | +0.12(+2.82%) |
Aug 25, 2009 | 4.370 | 4.690 | 4.100 | 4.250 | 1,053,218 | -0.23(-5.13%) |
Aug 24, 2009 | 3.810 | 4.560 | 3.700 | 4.480 | 1,254,537 | +0.75(+20.11%) |
Aug 21, 2009 | 3.820 | 3.820 | 3.710 | 3.730 | 117,185 | -0.01(-0.27%) |
Aug 20, 2009 | 3.650 | 3.880 | 3.570 | 3.740 | 264,001 | +0.17(+4.76%) |
Aug 19, 2009 | 3.340 | 3.610 | 3.340 | 3.570 | 205,459 | +0.08(+2.29%) |
Aug 18, 2009 | 3.240 | 3.500 | 3.210 | 3.490 | 201,517 | +0.34(+10.80%) |
Aug 17, 2009 | 3.350 | 3.370 | 3.070 | 3.150 | 248,982 | -0.33(-9.49%) |
Aug 14, 2009 | 3.420 | 3.530 | 3.420 | 3.480 | 165,921 | -0.05(-1.42%) |
Aug 13, 2009 | 3.550 | 3.550 | 3.350 | 3.530 | 167,042 | -0.02(-0.56%) |
Aug 12, 2009 | 3.680 | 3.680 | 3.410 | 3.550 | 188,719 | -0.05(-1.39%) |
Aug 11, 2009 | 3.550 | 3.760 | 3.550 | 3.600 | 148,949 | -0.14(-3.74%) |
Aug 10, 2009 | 3.530 | 3.760 | 3.400 | 3.740 | 332,734 | +0.21(+5.95%) |
Aug 07, 2009 | 3.700 | 3.820 | 3.420 | 3.530 | 349,165 | -0.16(-4.34%) |
Aug 06, 2009 | 3.810 | 4.290 | 3.340 | 3.690 | 1,198,802 | +0.67(+22.19%) |
Aug 05, 2009 | 3.100 | 3.170 | 2.980 | 3.020 | 306,371 | -0.03(-0.98%) |
Aug 04, 2009 | 3.040 | 3.090 | 2.880 | 3.050 | 328,680 | +0.06(+2.04%) |
Aug 03, 2009 | 2.820 | 3.030 | 2.820 | 2.989 | 347,695 | +0.20(+7.13%) |
Jul 31, 2009 | 2.840 | 2.850 | 2.750 | 2.790 | 126,740 | -0.04(-1.41%) |
Jul 30, 2009 | 2.800 | 2.830 | 2.750 | 2.830 | 106,302 | +0.03(+1.07%) |
Jul 29, 2009 | 2.730 | 2.800 | 2.660 | 2.800 | 111,514 | +0.00(+0.00%) |
Jul 28, 2009 | 2.750 | 2.800 | 2.630 | 2.800 | 147,685 | +0.07(+2.57%) |
Jul 27, 2009 | 2.610 | 2.750 | 2.570 | 2.730 | 161,455 | +0.09(+3.41%) |
Jul 24, 2009 | 2.580 | 2.640 | 2.450 | 2.640 | 1,247 | +0.04(+1.54%) |
Jul 23, 2009 | 2.900 | 2.900 | 2.480 | 2.600 | 188,344 | +0.14(+5.86%) |
Jul 22, 2009 | 2.500 | 2.530 | 2.410 | 2.456 | 38,455 | -0.03(-1.37%) |
Jul 21, 2009 | 2.400 | 2.500 | 2.350 | 2.490 | 101,519 | +0.08(+3.32%) |
Jul 20, 2009 | 2.490 | 2.580 | 2.400 | 2.410 | 97,064 | -0.07(-2.82%) |
Jul 17, 2009 | 2.360 | 2.500 | 2.360 | 2.480 | 99,705 | +0.09(+3.77%) |
Jul 16, 2009 | 2.170 | 2.480 | 2.170 | 2.390 | 104,239 | +0.16(+7.17%) |
Jul 15, 2009 | 2.300 | 2.390 | 2.220 | 2.230 | 134,088 | -0.10(-4.29%) |
Jul 14, 2009 | 2.080 | 2.350 | 2.080 | 2.330 | 154,781 | +0.25(+12.02%) |
Jul 13, 2009 | 2.040 | 2.080 | 2.000 | 2.080 | 69,024 | -0.02(-0.96%) |
Jul 10, 2009 | 2.100 | 2.150 | 2.100 | 2.100 | 6,625 | -0.01(-0.47%) |
Jul 09, 2009 | 2.150 | 2.150 | 2.100 | 2.110 | 22,586 | -0.01(-0.48%) |
Jul 08, 2009 | 2.090 | 2.180 | 2.090 | 2.120 | 73,350 | -0.03(-1.40%) |
Jul 07, 2009 | 2.180 | 2.220 | 2.150 | 2.150 | 65,660 | -0.02(-0.92%) |
Jul 06, 2009 | 2.110 | 2.180 | 2.110 | 2.170 | 32,693 | +0.00(+0.00%) |
Jul 02, 2009 | 2.170 | 2.200 | 2.160 | 2.170 | 23,559 | +0.01(+0.46%) |