Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 5.765 | 6.070 | 5.731 | 6.070 | 32,081 | +0.20(+3.47%) |
Aug 30, 2010 | 5.850 | 5.901 | 5.731 | 5.867 | 24,894 | -0.02(-0.29%) |
Aug 27, 2010 | 5.858 | 5.901 | 5.824 | 5.884 | 20,809 | -0.02(-0.29%) |
Aug 26, 2010 | 5.816 | 5.901 | 5.773 | 5.901 | 133,184 | +0.04(+0.72%) |
Aug 25, 2010 | 5.799 | 5.858 | 5.722 | 5.858 | 54,421 | +0.08(+1.47%) |
Aug 24, 2010 | 5.646 | 5.816 | 5.544 | 5.773 | 70,139 | -0.04(-0.73%) |
Aug 23, 2010 | 5.850 | 5.850 | 5.553 | 5.816 | 44,935 | +0.22(+3.87%) |
Aug 20, 2010 | 5.705 | 5.705 | 5.582 | 5.599 | 42,239 | +0.00(+0.08%) |
Aug 19, 2010 | 5.536 | 5.688 | 5.536 | 5.595 | 81,791 | -0.14(-2.37%) |
Aug 18, 2010 | 5.289 | 5.841 | 5.128 | 5.731 | 65,546 | +0.44(+8.35%) |
Aug 17, 2010 | 5.128 | 5.289 | 5.094 | 5.289 | 33,414 | +0.16(+3.15%) |
Aug 16, 2010 | 5.162 | 5.264 | 4.984 | 5.128 | 40,493 | +0.03(+0.60%) |
Aug 13, 2010 | 5.052 | 5.120 | 5.052 | 5.098 | 11,813 | +0.05(+0.91%) |
Aug 12, 2010 | 4.933 | 5.052 | 4.933 | 5.052 | 7,640 | +0.00(+0.00%) |
Aug 11, 2010 | 5.179 | 5.179 | 4.941 | 5.052 | 5,359 | -0.13(-2.46%) |
Aug 10, 2010 | 5.086 | 5.179 | 5.086 | 5.179 | 187,361 | +0.09(+1.84%) |
Aug 09, 2010 | 5.026 | 5.120 | 4.975 | 5.086 | 275,900 | +0.14(+2.92%) |
Aug 06, 2010 | 4.958 | 4.975 | 4.941 | 4.941 | 1,648 | -0.03(-0.68%) |
Aug 05, 2010 | 4.924 | 5.094 | 4.924 | 4.975 | 3,300 | -0.03(-0.68%) |
Aug 04, 2010 | 5.171 | 5.171 | 4.975 | 5.009 | 8,086 | -0.16(-3.12%) |
Aug 03, 2010 | 5.188 | 5.204 | 4.924 | 5.171 | 22,729 | -0.03(-0.65%) |
Aug 02, 2010 | 5.221 | 5.221 | 5.009 | 5.204 | 38,575 | +0.08(+1.49%) |
Jul 30, 2010 | 5.026 | 5.137 | 4.890 | 5.128 | 30,730 | +0.12(+2.37%) |
Jul 29, 2010 | 5.086 | 5.086 | 4.967 | 5.009 | 249,175 | +0.30(+6.31%) |
Jul 28, 2010 | 4.958 | 5.086 | 4.712 | 4.712 | 37,006 | -0.24(-4.80%) |
Jul 27, 2010 | 4.848 | 5.035 | 4.415 | 4.950 | 5,200 | -0.02(-0.34%) |
Jul 26, 2010 | 4.967 | 5.009 | 4.788 | 4.967 | 6,244 | +0.09(+1.92%) |
Jul 23, 2010 | 4.980 | 5.009 | 4.873 | 4.873 | 5,765 | -0.03(-0.52%) |
Jul 22, 2010 | 4.831 | 4.953 | 4.831 | 4.899 | 10,311 | +0.10(+2.12%) |
Jul 21, 2010 | 4.729 | 4.797 | 4.712 | 4.797 | 10,866 | +0.08(+1.62%) |
Jul 20, 2010 | 4.610 | 4.851 | 4.610 | 4.721 | 23,522 | +0.15(+3.35%) |
Jul 19, 2010 | 4.398 | 4.670 | 3.999 | 4.568 | 9,853 | +0.09(+2.09%) |
Jul 16, 2010 | 4.381 | 4.474 | 4.372 | 4.474 | 3,062 | +0.03(+0.76%) |
Jul 15, 2010 | 4.364 | 4.440 | 4.355 | 4.440 | 4,453 | +0.03(+0.77%) |
Jul 14, 2010 | 4.457 | 4.466 | 4.288 | 4.406 | 78,885 | -0.22(-4.77%) |
Jul 13, 2010 | 4.466 | 4.627 | 4.262 | 4.627 | 13,103 | +0.08(+1.68%) |
Jul 12, 2010 | 4.525 | 4.559 | 4.525 | 4.551 | 1,060 | -0.05(-1.11%) |
Jul 09, 2010 | 4.575 | 4.602 | 4.508 | 4.602 | 15,210 | -0.09(-1.99%) |
Jul 08, 2010 | 4.619 | 4.712 | 4.603 | 4.695 | 15,105 | +0.03(+0.55%) |
Jul 07, 2010 | 4.636 | 4.738 | 4.636 | 4.670 | 2,591 | -0.05(-1.08%) |
Jul 06, 2010 | 4.712 | 4.720 | 4.661 | 4.720 | 1,420 | +0.10(+2.20%) |
Jul 02, 2010 | 4.704 | 4.704 | 4.568 | 4.619 | 5,628 | -0.04(-0.91%) |
Jul 01, 2010 | 4.627 | 4.661 | 4.449 | 4.661 | 2,949 | -0.09(-1.96%) |
Jun 30, 2010 | 4.687 | 4.755 | 4.670 | 4.755 | 14,212 | +0.14(+3.13%) |
Jun 29, 2010 | 4.644 | 4.746 | 4.585 | 4.610 | 14,722 | -0.03(-0.55%) |
Jun 25, 2010 | 4.661 | 4.670 | 4.636 | 4.636 | 353 | -0.03(-0.73%) |
Jun 24, 2010 | 4.593 | 4.670 | 4.508 | 4.670 | 13,235 | +0.12(+2.61%) |
Jun 23, 2010 | 4.542 | 4.619 | 4.542 | 4.551 | 3,651 | +0.05(+1.13%) |
Jun 22, 2010 | 4.542 | 4.585 | 4.500 | 4.500 | 8,878 | -0.08(-1.85%) |
Jun 21, 2010 | 4.661 | 4.670 | 4.585 | 4.585 | 3,574 | +0.00(+0.00%) |
Jun 18, 2010 | 4.593 | 4.670 | 4.585 | 4.585 | 3,971 | -0.03(-0.74%) |
Jun 17, 2010 | 4.602 | 4.712 | 4.602 | 4.619 | 4,030 | -0.05(-1.09%) |
Jun 16, 2010 | 4.670 | 4.712 | 4.670 | 4.670 | 2,733 | -0.04(-0.90%) |
Jun 15, 2010 | 4.712 | 4.746 | 4.678 | 4.712 | 2,591 | -0.05(-1.07%) |
Jun 14, 2010 | 4.839 | 4.839 | 4.763 | 4.763 | 1,554 | -0.03(-0.53%) |
Jun 11, 2010 | 4.865 | 4.865 | 4.788 | 4.788 | 2,002 | -0.07(-1.40%) |
Jun 10, 2010 | 4.839 | 4.882 | 4.627 | 4.856 | 10,911 | +0.02(+0.35%) |
Jun 09, 2010 | 4.593 | 4.839 | 4.585 | 4.839 | 15,149 | -0.02(-0.35%) |
Jun 08, 2010 | 4.763 | 4.865 | 4.704 | 4.856 | 15,506 | -0.06(-1.21%) |
Jun 07, 2010 | 4.924 | 4.924 | 4.763 | 4.916 | 5,578 | -0.01(-0.17%) |
Jun 04, 2010 | 4.755 | 4.924 | 4.755 | 4.924 | 12,512 | +0.20(+4.13%) |
Jun 03, 2010 | 4.585 | 4.933 | 4.585 | 4.729 | 68,784 | -0.20(-4.13%) |
Jun 02, 2010 | 4.755 | 4.933 | 4.696 | 4.933 | 19,243 | +0.18(+3.75%) |
Jun 01, 2010 | 4.440 | 4.797 | 4.440 | 4.755 | 27,885 | +0.10(+2.19%) |
May 28, 2010 | 4.670 | 4.670 | 4.569 | 4.653 | 3,049 | -0.02(-0.36%) |
May 27, 2010 | 4.338 | 4.670 | 4.279 | 4.670 | 28,171 | +0.00(+0.00%) |
May 26, 2010 | 4.457 | 4.670 | 4.432 | 4.670 | 12,528 | +0.09(+2.04%) |
May 25, 2010 | 4.330 | 4.576 | 4.330 | 4.576 | 15,550 | +0.07(+1.51%) |
May 24, 2010 | 4.457 | 4.559 | 4.457 | 4.508 | 3,114 | +0.05(+1.14%) |
May 21, 2010 | 4.500 | 4.501 | 4.457 | 4.457 | 76,794 | -0.04(-0.94%) |
May 20, 2010 | 4.500 | 4.525 | 4.372 | 4.500 | 32,588 | -0.03(-0.75%) |
May 19, 2010 | 4.542 | 4.568 | 4.457 | 4.534 | 31,919 | -0.04(-0.93%) |
May 18, 2010 | 4.500 | 4.576 | 4.415 | 4.576 | 20,036 | +0.08(+1.89%) |
May 17, 2010 | 4.330 | 4.491 | 4.330 | 4.491 | 7,056 | +0.16(+3.73%) |
May 14, 2010 | 4.271 | 4.381 | 4.245 | 4.330 | 7,165 | -0.14(-3.04%) |
May 13, 2010 | 4.474 | 4.500 | 4.466 | 4.466 | 4,240 | -0.03(-0.75%) |
May 12, 2010 | 4.406 | 4.542 | 4.406 | 4.500 | 10,678 | +0.11(+2.51%) |
May 11, 2010 | 4.378 | 4.466 | 3.922 | 4.389 | 17,331 | -0.02(-0.39%) |
May 10, 2010 | 4.279 | 4.670 | 4.254 | 4.406 | 18,011 | +0.20(+4.64%) |
May 07, 2010 | 4.245 | 4.279 | 3.830 | 4.211 | 15,165 | -0.14(-3.31%) |
May 06, 2010 | 4.288 | 4.389 | 4.288 | 4.355 | 18,046 | +0.11(+2.60%) |
May 05, 2010 | 4.449 | 4.457 | 4.245 | 4.245 | 17,560 | -0.14(-3.10%) |
May 04, 2010 | 4.457 | 4.457 | 4.330 | 4.381 | 12,317 | -0.08(-1.90%) |
May 03, 2010 | 4.237 | 4.466 | 4.237 | 4.466 | 68,908 | +0.27(+6.48%) |
Apr 30, 2010 | 4.245 | 4.542 | 4.183 | 4.194 | 105,347 | -0.03(-0.80%) |
Apr 29, 2010 | 4.152 | 4.262 | 4.152 | 4.228 | 24,959 | +0.09(+2.26%) |
Apr 28, 2010 | 4.126 | 4.152 | 4.118 | 4.135 | 4,829 | +0.02(+0.41%) |
Apr 27, 2010 | 4.092 | 4.126 | 4.041 | 4.118 | 7,655 | +0.01(+0.21%) |
Apr 26, 2010 | 4.084 | 4.109 | 4.084 | 4.109 | 706 | +0.03(+0.62%) |
Apr 23, 2010 | 4.058 | 4.118 | 4.050 | 4.084 | 6,223 | +0.03(+0.63%) |
Apr 22, 2010 | 3.990 | 4.058 | 3.990 | 4.058 | 6,006 | +0.04(+1.06%) |
Apr 21, 2010 | 3.999 | 4.016 | 3.990 | 4.016 | 23,909 | -0.02(-0.42%) |
Apr 20, 2010 | 4.033 | 4.033 | 4.030 | 4.033 | 7,502 | -0.00(-0.00%) |
Apr 19, 2010 | 4.024 | 4.058 | 3.999 | 4.033 | 14,870 | +0.01(+0.21%) |
Apr 16, 2010 | 3.990 | 4.670 | 3.990 | 4.024 | 32,140 | +0.00(+0.00%) |
Apr 15, 2010 | 4.024 | 4.067 | 4.024 | 4.024 | 8,774 | +0.01(+0.21%) |
Apr 14, 2010 | 4.016 | 4.016 | 4.016 | 4.016 | 117 | +0.01(+0.21%) |
Apr 13, 2010 | 3.948 | 4.067 | 3.948 | 4.007 | 17,170 | +0.01(+0.15%) |
Apr 12, 2010 | 3.965 | 4.001 | 3.914 | 4.001 | 8,515 | +0.09(+2.23%) |
Apr 09, 2010 | 3.948 | 3.965 | 3.914 | 3.914 | 6,878 | +0.00(+0.00%) |
Apr 08, 2010 | 3.914 | 3.914 | 3.914 | 3.914 | 710 | +0.00(+0.00%) |
Apr 07, 2010 | 3.932 | 3.965 | 3.914 | 3.914 | 9,998 | -0.01(-0.22%) |
Apr 06, 2010 | 3.948 | 3.965 | 3.914 | 3.922 | 6,260 | -0.03(-0.86%) |
Apr 05, 2010 | 3.872 | 3.956 | 3.872 | 3.956 | 2,273 | +0.14(+3.56%) |
Apr 01, 2010 | 3.855 | 3.821 | 3.821 | 3.821 | 8,009 | +0.00(+0.00%) |
Mar 31, 2010 | 3.863 | 3.863 | 3.812 | 3.821 | 2,915 | -0.04(-1.10%) |
Mar 30, 2010 | 3.821 | 3.897 | 3.821 | 3.863 | 4,829 | +0.11(+2.94%) |
Mar 29, 2010 | 3.744 | 3.821 | 3.736 | 3.753 | 40,231 | -0.03(-0.90%) |
Mar 26, 2010 | 3.939 | 3.939 | 3.702 | 3.787 | 73,232 | -0.17(-4.29%) |
Mar 25, 2010 | 3.990 | 4.016 | 3.914 | 3.956 | 478,521 | -0.03(-0.64%) |
Mar 24, 2010 | 3.973 | 3.982 | 3.939 | 3.982 | 12,638 | -0.01(-0.21%) |
Mar 23, 2010 | 3.922 | 4.024 | 3.922 | 3.990 | 7,420 | +0.07(+1.73%) |
Mar 22, 2010 | 3.914 | 4.041 | 3.914 | 3.922 | 21,968 | -0.03(-0.65%) |
Mar 19, 2010 | 3.948 | 4.016 | 3.905 | 3.948 | 62,740 | +0.00(+0.00%) |
Mar 18, 2010 | 3.931 | 3.948 | 3.821 | 3.948 | 33,060 | +0.01(+0.22%) |
Mar 17, 2010 | 3.956 | 4.003 | 3.804 | 3.939 | 44,401 | -0.07(-1.69%) |
Mar 16, 2010 | 3.999 | 4.018 | 3.846 | 4.007 | 10,493 | -0.03(-0.63%) |
Mar 15, 2010 | 4.033 | 4.075 | 3.999 | 4.033 | 3,227 | +0.02(+0.38%) |
Mar 12, 2010 | 3.999 | 4.075 | 3.984 | 4.018 | 3,950 | +0.05(+1.33%) |
Mar 11, 2010 | 3.744 | 3.965 | 3.736 | 3.965 | 29,386 | -0.03(-0.85%) |
Mar 10, 2010 | 3.948 | 4.126 | 3.659 | 3.999 | 41,041 | +0.01(+0.21%) |
Mar 09, 2010 | 4.007 | 4.007 | 3.948 | 3.990 | 9,304 | -0.09(-2.29%) |
Mar 08, 2010 | 4.237 | 4.237 | 4.084 | 4.084 | 16,169 | -0.12(-2.83%) |
Mar 05, 2010 | 4.237 | 4.245 | 4.169 | 4.203 | 18,887 | +0.06(+1.43%) |
Mar 04, 2010 | 4.203 | 4.237 | 4.143 | 4.143 | 15,133 | -0.08(-1.81%) |
Mar 03, 2010 | 4.152 | 4.245 | 4.143 | 4.220 | 9,204 | +0.08(+1.84%) |
Mar 02, 2010 | 4.152 | 4.152 | 4.109 | 4.143 | 2,935 | -0.02(-0.41%) |
Mar 01, 2010 | 4.101 | 4.160 | 4.058 | 4.160 | 6,217 | +0.05(+1.24%) |
Feb 26, 2010 | 3.990 | 4.160 | 3.982 | 4.109 | 7,330 | +0.12(+2.98%) |
Feb 25, 2010 | 3.982 | 4.024 | 3.982 | 3.990 | 1,531 | +0.03(+0.64%) |
Feb 24, 2010 | 3.965 | 3.965 | 3.965 | 3.965 | 353 | -0.03(-0.64%) |
Feb 23, 2010 | 3.982 | 3.990 | 3.905 | 3.990 | 1,766 | +0.02(+0.43%) |
Feb 22, 2010 | 4.067 | 4.067 | 3.956 | 3.973 | 2,480 | -0.08(-1.89%) |
Feb 19, 2010 | 4.050 | 4.050 | 4.024 | 4.050 | 2,473 | +0.08(+1.92%) |
Feb 18, 2010 | 3.973 | 3.973 | 3.956 | 3.973 | 2,343 | +0.00(+0.00%) |
Feb 17, 2010 | 4.033 | 4.033 | 3.948 | 3.973 | 11,293 | -0.06(-1.47%) |
Feb 16, 2010 | 4.067 | 4.067 | 4.007 | 4.033 | 3,651 | -0.02(-0.42%) |
Feb 12, 2010 | 3.982 | 4.050 | 4.050 | 4.050 | 6,949 | +0.03(+0.63%) |
Feb 11, 2010 | 4.024 | 4.033 | 4.024 | 4.024 | 2,002 | +0.04(+1.07%) |
Feb 10, 2010 | 4.084 | 4.084 | 3.982 | 3.982 | 706 | -0.13(-3.10%) |
Feb 09, 2010 | 4.067 | 4.109 | 3.914 | 4.109 | 7,090 | +0.13(+3.20%) |
Feb 08, 2010 | 3.982 | 4.024 | 3.982 | 3.982 | 1,531 | -0.04(-1.05%) |
Feb 05, 2010 | 3.990 | 4.024 | 3.982 | 4.024 | 588 | -0.01(-0.21%) |
Feb 04, 2010 | 3.982 | 4.033 | 3.982 | 4.033 | 8,335 | +0.05(+1.28%) |
Feb 03, 2010 | 3.948 | 3.982 | 3.948 | 3.982 | 1,403 | +0.03(+0.86%) |
Feb 02, 2010 | 3.931 | 3.982 | 3.931 | 3.948 | 1,560 | -0.03(-0.64%) |
Feb 01, 2010 | 3.872 | 3.982 | 3.863 | 3.973 | 54,723 | +0.03(+0.65%) |
Jan 29, 2010 | 3.939 | 4.041 | 3.838 | 3.948 | 19,211 | +0.01(+0.22%) |
Jan 28, 2010 | 3.872 | 3.948 | 3.846 | 3.939 | 15,193 | -0.03(-0.85%) |
Jan 27, 2010 | 3.999 | 4.007 | 3.973 | 3.973 | 3,721 | -0.05(-1.27%) |
Jan 26, 2010 | 3.821 | 4.075 | 3.498 | 4.024 | 15,725 | -0.03(-0.84%) |
Jan 25, 2010 | 4.024 | 4.058 | 4.024 | 4.058 | 3,003 | -0.02(-0.42%) |
Jan 22, 2010 | 4.050 | 4.075 | 4.033 | 4.075 | 8,235 | -0.03(-0.82%) |
Jan 21, 2010 | 4.118 | 4.118 | 3.931 | 4.109 | 16,034 | -0.01(-0.21%) |
Jan 20, 2010 | 4.237 | 4.245 | 4.118 | 4.118 | 182,725 | -0.07(-1.62%) |
Jan 19, 2010 | 4.186 | 4.312 | 4.109 | 4.186 | 14,275 | -0.14(-3.14%) |
Jan 15, 2010 | 4.305 | 4.322 | 4.322 | 4.322 | 5,535 | +0.03(+0.59%) |
Jan 14, 2010 | 4.254 | 4.305 | 4.245 | 4.296 | 2,864 | -0.01(-0.20%) |
Jan 13, 2010 | 4.288 | 4.305 | 4.262 | 4.305 | 2,903 | +0.07(+1.60%) |
Jan 12, 2010 | 4.341 | 4.341 | 4.237 | 4.237 | 3,390 | -0.02(-0.40%) |
Jan 11, 2010 | 4.330 | 4.330 | 4.245 | 4.254 | 21,511 | -0.08(-1.76%) |
Jan 08, 2010 | 4.296 | 4.389 | 4.271 | 4.330 | 6,279 | +0.05(+1.19%) |
Jan 07, 2010 | 4.347 | 4.347 | 4.279 | 4.279 | 5,090 | -0.06(-1.37%) |
Jan 06, 2010 | 4.330 | 4.415 | 4.262 | 4.338 | 18,530 | +0.03(+0.59%) |
Jan 05, 2010 | 4.245 | 4.372 | 4.228 | 4.313 | 43,614 | +0.08(+2.01%) |
Jan 04, 2010 | 4.245 | 4.245 | 4.211 | 4.228 | 70,556 | -0.02(-0.40%) |
Dec 31, 2009 | 4.237 | 4.245 | 4.245 | 4.245 | 24,263 | +0.06(+1.42%) |
Dec 30, 2009 | 4.177 | 4.186 | 4.177 | 4.186 | 2,314 | +0.03(+0.61%) |
Dec 29, 2009 | 4.160 | 4.220 | 4.160 | 4.160 | 5,955 | +0.00(+0.00%) |
Dec 28, 2009 | 4.177 | 4.203 | 4.160 | 4.160 | 8,247 | -0.01(-0.36%) |
Dec 24, 2009 | 4.118 | 4.175 | 4.118 | 4.175 | 3,886 | +0.08(+2.02%) |
Dec 23, 2009 | 4.041 | 4.118 | 4.041 | 4.092 | 1,319 | -0.07(-1.63%) |
Dec 22, 2009 | 4.007 | 4.160 | 3.948 | 4.160 | 18,606 | +0.24(+6.06%) |
Dec 21, 2009 | 4.007 | 4.084 | 3.922 | 3.922 | 25,717 | -0.03(-0.65%) |
Dec 18, 2009 | 3.999 | 4.067 | 3.948 | 3.948 | 59,753 | -0.05(-1.27%) |
Dec 17, 2009 | 4.108 | 4.135 | 3.973 | 3.999 | 8,690 | -0.11(-2.69%) |
Dec 16, 2009 | 4.152 | 4.156 | 4.082 | 4.109 | 3,933 | +0.03(+0.62%) |
Dec 15, 2009 | 4.058 | 4.084 | 3.872 | 4.084 | 23,253 | +0.05(+1.26%) |
Dec 14, 2009 | 4.135 | 4.160 | 4.033 | 4.033 | 25,962 | -0.21(-5.00%) |
Dec 11, 2009 | 4.067 | 4.245 | 4.067 | 4.245 | 29,880 | +0.20(+4.83%) |
Dec 10, 2009 | 4.101 | 4.245 | 4.041 | 4.049 | 23,745 | -0.05(-1.25%) |
Dec 09, 2009 | 4.126 | 4.160 | 3.999 | 4.101 | 13,921 | -0.03(-0.62%) |
Dec 08, 2009 | 4.160 | 4.160 | 4.033 | 4.126 | 24,214 | -0.03(-0.82%) |
Dec 07, 2009 | 3.914 | 4.160 | 3.914 | 4.160 | 15,463 | +0.19(+4.70%) |
Dec 04, 2009 | 3.863 | 3.982 | 3.863 | 3.973 | 10,827 | +0.10(+2.63%) |
Dec 03, 2009 | 4.152 | 4.152 | 3.872 | 3.872 | 11,969 | -0.14(-3.59%) |
Dec 02, 2009 | 4.160 | 4.160 | 4.016 | 4.016 | 8,854 | -0.14(-3.47%) |
Dec 01, 2009 | 4.152 | 4.160 | 4.101 | 4.160 | 11,625 | +0.04(+1.03%) |
Nov 30, 2009 | 4.109 | 4.152 | 4.101 | 4.118 | 9,661 | +0.01(+0.21%) |
Nov 27, 2009 | 4.033 | 4.152 | 4.033 | 4.109 | 3,663 | +0.08(+1.89%) |
Nov 25, 2009 | 3.956 | 4.118 | 3.956 | 4.033 | 13,567 | +0.03(+0.85%) |
Nov 24, 2009 | 4.058 | 4.058 | 3.863 | 3.999 | 29,455 | -0.14(-3.48%) |
Nov 23, 2009 | 4.152 | 4.152 | 4.126 | 4.143 | 6,595 | +0.00(+0.00%) |
Nov 20, 2009 | 4.109 | 4.143 | 3.990 | 4.143 | 222,668 | +0.11(+2.74%) |
Nov 19, 2009 | 3.956 | 4.101 | 3.905 | 4.033 | 161,556 | +0.04(+1.06%) |
Nov 18, 2009 | 4.075 | 4.075 | 3.957 | 3.990 | 22,926 | -0.14(-3.29%) |
Nov 17, 2009 | 4.092 | 4.160 | 4.084 | 4.126 | 30,336 | +0.03(+0.83%) |
Nov 16, 2009 | 4.245 | 4.245 | 3.973 | 4.092 | 28,139 | -0.15(-3.60%) |
Nov 13, 2009 | 4.027 | 4.245 | 4.016 | 4.245 | 49,149 | +0.18(+4.38%) |
Nov 12, 2009 | 3.829 | 4.075 | 3.821 | 4.067 | 44,517 | +0.25(+6.44%) |
Nov 11, 2009 | 3.855 | 3.923 | 3.821 | 3.821 | 15,117 | +0.01(+0.23%) |
Nov 10, 2009 | 3.736 | 3.821 | 3.736 | 3.812 | 10,852 | +0.08(+2.05%) |
Nov 09, 2009 | 3.744 | 3.744 | 3.608 | 3.736 | 458,667 | -0.01(-0.23%) |
Nov 06, 2009 | 3.608 | 3.778 | 3.608 | 3.744 | 83,808 | +0.03(+0.92%) |
Nov 05, 2009 | 3.787 | 3.821 | 3.710 | 3.710 | 95,639 | -0.07(-1.80%) |
Nov 04, 2009 | 3.855 | 3.939 | 3.778 | 3.778 | 23,196 | +0.03(+0.68%) |
Nov 03, 2009 | 3.710 | 3.753 | 3.703 | 3.753 | 29,795 | -0.03(-0.67%) |
Nov 02, 2009 | 3.719 | 3.796 | 3.642 | 3.778 | 38,140 | +0.15(+4.22%) |
Oct 30, 2009 | 3.939 | 3.956 | 3.608 | 3.625 | 25,333 | -0.25(-6.56%) |
Oct 29, 2009 | 3.863 | 4.194 | 3.863 | 3.880 | 121,769 | +0.37(+10.39%) |
Oct 28, 2009 | 3.592 | 3.612 | 3.507 | 3.515 | 75,629 | +0.02(+0.49%) |
Oct 27, 2009 | 3.517 | 3.517 | 3.498 | 3.498 | 647 | -0.10(-2.83%) |
Oct 26, 2009 | 3.625 | 3.816 | 3.566 | 3.600 | 9,075 | -0.01(-0.24%) |
Oct 23, 2009 | 3.583 | 3.608 | 3.485 | 3.608 | 2,469 | +0.04(+1.19%) |
Oct 22, 2009 | 3.608 | 3.676 | 3.566 | 3.566 | 3,187 | -0.05(-1.29%) |
Oct 21, 2009 | 3.320 | 3.617 | 3.320 | 3.613 | 2,155 | +0.05(+1.31%) |
Oct 20, 2009 | 3.608 | 3.608 | 3.566 | 3.566 | 1,413 | +0.00(+0.00%) |
Oct 19, 2009 | 3.523 | 3.727 | 3.481 | 3.566 | 49,539 | +0.04(+1.20%) |
Oct 16, 2009 | 3.490 | 3.621 | 3.481 | 3.523 | 20,816 | -0.04(-1.19%) |
Oct 15, 2009 | 3.447 | 3.566 | 3.447 | 3.566 | 4,632 | +0.08(+2.44%) |
Oct 14, 2009 | 3.447 | 3.540 | 3.426 | 3.481 | 6,831 | +0.03(+0.74%) |
Oct 13, 2009 | 3.456 | 3.456 | 3.422 | 3.456 | 353 | +0.00(+0.00%) |
Oct 12, 2009 | 3.455 | 3.456 | 3.430 | 3.456 | 2,136 | +0.00(+0.00%) |
Oct 09, 2009 | 3.456 | 3.456 | 3.413 | 3.456 | 2,237 | +0.00(+0.00%) |
Oct 08, 2009 | 3.456 | 3.456 | 3.430 | 3.456 | 9,169 | +0.03(+0.74%) |
Oct 07, 2009 | 3.362 | 3.456 | 3.354 | 3.430 | 3,943 | +0.02(+0.50%) |
Oct 06, 2009 | 3.218 | 3.454 | 3.218 | 3.413 | 19,792 | -0.04(-1.23%) |
Oct 05, 2009 | 3.456 | 3.456 | 3.388 | 3.456 | 2,111 | +0.02(+0.49%) |
Oct 02, 2009 | 3.396 | 3.439 | 3.396 | 3.439 | 157,562 | +0.04(+1.25%) |
Oct 01, 2009 | 3.396 | 3.472 | 3.396 | 3.396 | 1,991 | -0.08(-2.20%) |
Sep 30, 2009 | 3.396 | 3.472 | 3.396 | 3.472 | 353 | +0.12(+3.54%) |
Sep 29, 2009 | 3.456 | 3.523 | 3.328 | 3.354 | 14,778 | +0.05(+1.54%) |
Sep 28, 2009 | 3.396 | 3.396 | 3.235 | 3.303 | 7,891 | -0.09(-2.75%) |
Sep 25, 2009 | 3.379 | 3.396 | 3.379 | 3.396 | 2,120 | +0.08(+2.56%) |
Sep 24, 2009 | 3.371 | 3.371 | 3.311 | 3.311 | 1,060 | -0.06(-1.76%) |
Sep 23, 2009 | 3.388 | 3.388 | 3.354 | 3.371 | 4,409 | -0.02(-0.50%) |
Sep 22, 2009 | 3.396 | 3.396 | 3.388 | 3.388 | 1,825 | +0.01(+0.25%) |
Sep 21, 2009 | 3.396 | 3.396 | 3.379 | 3.379 | 5,641 | -0.01(-0.25%) |
Sep 18, 2009 | 3.388 | 3.396 | 3.362 | 3.388 | 9,409 | +0.10(+3.10%) |
Sep 17, 2009 | 3.184 | 3.286 | 3.184 | 3.286 | 20,006 | +0.12(+3.75%) |
Sep 16, 2009 | 3.167 | 3.167 | 3.167 | 3.167 | 235 | +0.03(+0.81%) |
Sep 15, 2009 | 3.069 | 3.184 | 3.014 | 3.141 | 7,710 | +0.01(+0.27%) |
Sep 14, 2009 | 3.116 | 3.158 | 3.116 | 3.133 | 2,838 | +0.01(+0.27%) |
Sep 11, 2009 | 2.972 | 3.133 | 2.972 | 3.124 | 7,066 | +0.07(+2.22%) |
Sep 10, 2009 | 2.963 | 3.056 | 2.963 | 3.056 | 6,595 | +0.04(+1.29%) |
Sep 09, 2009 | 3.056 | 3.056 | 3.014 | 3.017 | 725 | +0.00(+0.11%) |
Sep 08, 2009 | 3.014 | 3.014 | 2.989 | 3.014 | 9,902 | +0.03(+1.14%) |
Sep 04, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 117 | -0.07(-2.23%) |
Sep 03, 2009 | 2.887 | 3.048 | 2.887 | 3.048 | 1,713 | +0.16(+5.59%) |