Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2009 | 3.568 | 3.841 | 3.560 | 3.686 | 68,509 | +0.16(+4.68%) |
Nov 30, 2009 | 3.584 | 3.693 | 3.521 | 3.521 | 329,066 | -0.08(-2.18%) |
Nov 27, 2009 | 3.638 | 3.740 | 3.576 | 3.599 | 28,627 | -0.07(-1.92%) |
Nov 25, 2009 | 3.827 | 3.976 | 3.591 | 3.670 | 26,158 | -0.20(-5.07%) |
Nov 24, 2009 | 3.686 | 3.929 | 3.607 | 3.866 | 72,293 | +0.20(+5.34%) |
Nov 23, 2009 | 3.936 | 4.078 | 3.578 | 3.670 | 143,464 | -0.19(-4.88%) |
Nov 20, 2009 | 3.889 | 4.015 | 3.803 | 3.858 | 98,225 | -0.08(-1.99%) |
Nov 19, 2009 | 4.023 | 4.023 | 3.772 | 3.936 | 128,356 | -0.12(-2.90%) |
Nov 18, 2009 | 3.929 | 4.062 | 3.929 | 4.054 | 69,064 | +0.11(+2.78%) |
Nov 17, 2009 | 3.835 | 4.015 | 3.772 | 3.944 | 55,939 | +0.10(+2.65%) |
Nov 16, 2009 | 3.717 | 3.842 | 3.717 | 3.842 | 38,636 | +0.17(+4.70%) |
Nov 13, 2009 | 3.521 | 3.795 | 3.482 | 3.670 | 41,991 | +0.20(+5.64%) |
Nov 12, 2009 | 3.999 | 3.999 | 3.450 | 3.474 | 57,320 | -0.45(-11.40%) |
Nov 11, 2009 | 3.999 | 3.999 | 3.889 | 3.921 | 24,409 | -0.06(-1.57%) |
Nov 10, 2009 | 3.999 | 3.999 | 3.797 | 3.983 | 36,725 | -0.02(-0.39%) |
Nov 09, 2009 | 3.623 | 3.999 | 3.623 | 3.999 | 85,851 | +0.42(+11.60%) |
Nov 06, 2009 | 3.482 | 3.584 | 3.482 | 3.584 | 11,312 | +0.05(+1.56%) |
Nov 05, 2009 | 3.333 | 3.584 | 3.333 | 3.529 | 48,936 | +0.21(+6.38%) |
Nov 04, 2009 | 3.333 | 3.482 | 3.293 | 3.317 | 49,559 | -0.02(-0.47%) |
Nov 03, 2009 | 3.372 | 3.388 | 3.274 | 3.333 | 49,436 | -0.03(-0.93%) |
Nov 02, 2009 | 3.568 | 3.568 | 3.215 | 3.364 | 58,761 | -0.16(-4.67%) |
Oct 30, 2009 | 3.544 | 3.944 | 3.529 | 3.529 | 56,471 | -0.04(-1.10%) |
Oct 29, 2009 | 3.748 | 3.827 | 3.552 | 3.568 | 44,973 | -0.14(-3.81%) |
Oct 28, 2009 | 3.725 | 3.772 | 3.584 | 3.709 | 42,046 | -0.01(-0.21%) |
Oct 27, 2009 | 3.748 | 3.960 | 3.709 | 3.717 | 27,855 | -0.01(-0.21%) |
Oct 26, 2009 | 3.709 | 3.736 | 3.709 | 3.725 | 27,999 | +0.00(+0.00%) |
Oct 23, 2009 | 3.842 | 4.070 | 3.693 | 3.725 | 43,129 | -0.13(-3.26%) |
Oct 22, 2009 | 3.780 | 3.874 | 3.780 | 3.850 | 21,433 | +0.07(+1.87%) |
Oct 21, 2009 | 3.905 | 4.062 | 3.756 | 3.780 | 32,134 | -0.13(-3.41%) |
Oct 20, 2009 | 3.858 | 3.921 | 3.827 | 3.913 | 29,753 | +0.00(+0.00%) |
Oct 19, 2009 | 3.905 | 4.007 | 3.842 | 3.913 | 18,380 | +0.04(+1.01%) |
Oct 16, 2009 | 3.921 | 3.976 | 3.874 | 3.874 | 19,436 | -0.07(-1.79%) |
Oct 15, 2009 | 3.945 | 3.945 | 3.897 | 3.944 | 18,750 | -0.05(-1.18%) |
Oct 14, 2009 | 3.999 | 3.999 | 3.944 | 3.991 | 22,329 | +0.05(+1.19%) |
Oct 13, 2009 | 3.866 | 3.976 | 3.866 | 3.944 | 29,480 | +0.09(+2.24%) |
Oct 12, 2009 | 3.952 | 3.991 | 3.850 | 3.858 | 26,748 | -0.13(-3.15%) |
Oct 09, 2009 | 3.976 | 3.983 | 3.913 | 3.983 | 23,929 | +0.04(+0.99%) |
Oct 08, 2009 | 3.936 | 3.999 | 3.866 | 3.944 | 17,305 | +0.13(+3.29%) |
Oct 07, 2009 | 3.936 | 3.952 | 3.787 | 3.819 | 23,673 | -0.08(-2.01%) |
Oct 06, 2009 | 3.952 | 3.991 | 3.835 | 3.897 | 23,673 | -0.02(-0.40%) |
Oct 05, 2009 | 3.709 | 3.960 | 3.709 | 3.913 | 58,674 | +0.22(+5.94%) |
Oct 02, 2009 | 3.787 | 3.795 | 3.693 | 3.693 | 21,702 | -0.16(-4.07%) |
Oct 01, 2009 | 4.007 | 4.070 | 3.835 | 3.850 | 31,219 | -0.15(-3.73%) |
Sep 30, 2009 | 4.062 | 4.062 | 3.960 | 3.999 | 49,404 | -0.04(-0.97%) |
Sep 29, 2009 | 4.132 | 4.148 | 4.007 | 4.038 | 36,526 | -0.13(-3.01%) |
Sep 28, 2009 | 4.078 | 4.195 | 4.078 | 4.164 | 49,032 | +0.13(+3.11%) |
Sep 25, 2009 | 3.991 | 4.109 | 3.991 | 4.038 | 28,094 | +0.05(+1.18%) |
Sep 24, 2009 | 4.023 | 4.093 | 3.960 | 3.991 | 34,880 | +0.00(+0.00%) |
Sep 23, 2009 | 3.999 | 4.140 | 3.968 | 3.991 | 26,357 | -0.01(-0.20%) |
Sep 22, 2009 | 4.148 | 4.148 | 3.999 | 3.999 | 31,798 | -0.13(-3.04%) |
Sep 21, 2009 | 4.093 | 4.187 | 4.015 | 4.125 | 32,436 | -0.03(-0.75%) |
Sep 18, 2009 | 3.929 | 4.195 | 3.921 | 4.156 | 136,955 | +0.20(+4.95%) |
Sep 17, 2009 | 4.078 | 4.078 | 3.889 | 3.960 | 22,670 | -0.06(-1.56%) |
Sep 16, 2009 | 3.929 | 4.078 | 3.929 | 4.023 | 52,973 | +0.10(+2.60%) |
Sep 15, 2009 | 3.842 | 3.976 | 3.811 | 3.921 | 22,489 | +0.05(+1.42%) |
Sep 14, 2009 | 3.811 | 3.905 | 3.795 | 3.866 | 13,672 | +0.14(+3.79%) |
Sep 11, 2009 | 3.944 | 3.944 | 3.686 | 3.725 | 35,481 | -0.19(-4.81%) |
Sep 10, 2009 | 3.882 | 3.976 | 3.827 | 3.913 | 17,831 | +0.02(+0.40%) |
Sep 09, 2009 | 3.772 | 3.921 | 3.772 | 3.897 | 24,085 | +0.16(+4.41%) |
Sep 08, 2009 | 3.787 | 3.842 | 3.709 | 3.733 | 27,043 | -0.06(-1.65%) |
Sep 04, 2009 | 3.748 | 3.811 | 3.693 | 3.795 | 31,919 | +0.05(+1.26%) |
Sep 03, 2009 | 3.866 | 3.866 | 3.725 | 3.748 | 32,239 | -0.07(-1.85%) |
Sep 02, 2009 | 3.764 | 3.905 | 3.764 | 3.819 | 41,402 | +0.01(+0.21%) |
Sep 01, 2009 | 3.787 | 4.038 | 3.764 | 3.811 | 43,263 | +0.00(+0.00%) |
Aug 31, 2009 | 3.944 | 3.944 | 3.780 | 3.811 | 63,315 | -0.20(-4.89%) |
Aug 28, 2009 | 4.250 | 4.250 | 3.850 | 4.007 | 62,416 | -0.20(-4.84%) |
Aug 27, 2009 | 4.062 | 4.219 | 3.952 | 4.211 | 83,546 | +0.13(+3.07%) |
Aug 26, 2009 | 4.023 | 4.117 | 3.874 | 4.085 | 70,794 | +0.07(+1.76%) |
Aug 25, 2009 | 3.897 | 4.117 | 3.756 | 4.015 | 44,572 | +0.16(+4.07%) |