Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.950 | 3.080 | 2.894 | 3.080 | 8,216 | +0.18(+6.21%) |
Sep 29, 2010 | 2.910 | 2.970 | 2.900 | 2.900 | 401 | -0.08(-2.68%) |
Sep 28, 2010 | 2.800 | 2.980 | 2.800 | 2.980 | 1,419 | +0.28(+10.37%) |
Sep 27, 2010 | 2.770 | 2.850 | 2.696 | 2.700 | 11,965 | -0.11(-3.91%) |
Sep 24, 2010 | 2.840 | 2.840 | 2.770 | 2.810 | 5,700 | -0.15(-5.06%) |
Sep 23, 2010 | 2.780 | 2.960 | 2.780 | 2.960 | 5,800 | +0.03(+1.02%) |
Sep 21, 2010 | 2.950 | 2.930 | 2.930 | 2.930 | 8,200 | +0.02(+0.69%) |
Sep 20, 2010 | 2.760 | 2.950 | 2.760 | 2.910 | 2,947 | -0.06(-2.02%) |
Sep 17, 2010 | 2.970 | 2.970 | 2.900 | 2.970 | 8,849 | +0.11(+3.85%) |
Sep 15, 2010 | 2.900 | 2.900 | 2.800 | 2.860 | 6,216 | -0.09(-3.05%) |
Sep 14, 2010 | 2.950 | 3.000 | 2.930 | 2.950 | 4,600 | +0.02(+0.68%) |
Sep 13, 2010 | 2.840 | 3.000 | 2.790 | 2.930 | 8,789 | +0.05(+1.74%) |
Sep 10, 2010 | 3.000 | 3.050 | 2.750 | 2.880 | 13,688 | -0.07(-2.38%) |
Sep 09, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 700 | -0.05(-1.67%) |
Sep 08, 2010 | 3.000 | 3.000 | 3.000 | 3.000 | 2,300 | -0.12(-3.85%) |
Sep 07, 2010 | 3.070 | 3.120 | 3.070 | 3.120 | 300 | +0.08(+2.70%) |
Sep 03, 2010 | 3.090 | 3.090 | 2.950 | 3.038 | 1,100 | -0.12(-3.86%) |
Sep 01, 2010 | 3.230 | 3.160 | 3.160 | 3.160 | 500 | -0.02(-0.63%) |
Aug 31, 2010 | 3.030 | 3.330 | 3.030 | 3.180 | 11,800 | +0.13(+4.26%) |
Aug 30, 2010 | 2.830 | 3.070 | 2.830 | 3.050 | 1,837 | +0.15(+5.17%) |
Aug 26, 2010 | 2.850 | 2.900 | 2.900 | 2.900 | 1,600 | +0.01(+0.35%) |
Aug 25, 2010 | 2.800 | 2.900 | 2.750 | 2.890 | 4,334 | -0.03(-1.03%) |
Aug 24, 2010 | 2.920 | 2.920 | 2.920 | 2.920 | 500 | -0.03(-1.02%) |
Aug 23, 2010 | 2.910 | 2.950 | 2.900 | 2.950 | 6,000 | -0.03(-1.01%) |
Aug 20, 2010 | 3.020 | 3.070 | 2.980 | 2.980 | 900 | +0.02(+0.68%) |
Aug 19, 2010 | 3.150 | 3.150 | 2.750 | 2.960 | 25,911 | -0.29(-8.92%) |
Aug 18, 2010 | 3.200 | 3.250 | 3.200 | 3.250 | 7,810 | +0.06(+1.88%) |
Aug 17, 2010 | 3.040 | 3.200 | 3.037 | 3.190 | 2,350 | +0.28(+9.80%) |
Aug 16, 2010 | 2.905 | 2.905 | 2.905 | 2.905 | 100 | -0.03(-1.18%) |
Aug 13, 2010 | 2.940 | 2.940 | 2.940 | 2.940 | 1,800 | -0.06(-2.00%) |
Aug 12, 2010 | 2.880 | 3.000 | 2.880 | 3.000 | 3,900 | +0.04(+1.35%) |
Aug 11, 2010 | 2.960 | 3.000 | 2.881 | 2.960 | 6,030 | -0.07(-2.31%) |
Aug 10, 2010 | 2.980 | 3.030 | 2.950 | 3.030 | 900 | +0.03(+1.00%) |
Aug 09, 2010 | 3.010 | 3.010 | 3.000 | 3.000 | 1,800 | -0.05(-1.64%) |
Aug 06, 2010 | 3.050 | 3.100 | 3.050 | 3.050 | 1,700 | -0.03(-0.97%) |
Aug 05, 2010 | 3.110 | 3.130 | 3.080 | 3.080 | 510 | -0.10(-3.14%) |
Aug 04, 2010 | 3.300 | 3.300 | 3.180 | 3.180 | 2,124 | -0.19(-5.64%) |
Aug 03, 2010 | 3.330 | 3.370 | 3.330 | 3.370 | 972 | +0.09(+2.74%) |
Aug 02, 2010 | 3.270 | 3.370 | 3.270 | 3.280 | 5,800 | -0.02(-0.61%) |
Jul 30, 2010 | 3.300 | 3.300 | 3.080 | 3.300 | 24,300 | +0.05(+1.54%) |
Jul 29, 2010 | 2.920 | 3.250 | 2.920 | 3.250 | 26,840 | +0.31(+10.54%) |
Jul 28, 2010 | 2.940 | 2.940 | 2.940 | 2.940 | 1,000 | +0.08(+2.75%) |
Jul 27, 2010 | 2.840 | 2.890 | 2.840 | 2.861 | 4,000 | +0.11(+4.04%) |
Jul 26, 2010 | 2.990 | 2.990 | 2.750 | 2.750 | 9,300 | -0.15(-5.33%) |
Jul 23, 2010 | 2.905 | 2.905 | 2.905 | 2.905 | 100 | -0.04(-1.19%) |
Jul 22, 2010 | 3.470 | 3.470 | 2.840 | 2.940 | 23,232 | +0.04(+1.38%) |
Jul 21, 2010 | 2.880 | 2.900 | 2.870 | 2.900 | 4,180 | +0.00(+0.00%) |
Jul 20, 2010 | 2.880 | 2.900 | 2.870 | 2.900 | 5,838 | +0.01(+0.35%) |
Jul 19, 2010 | 2.850 | 2.940 | 2.850 | 2.890 | 4,600 | -0.05(-1.70%) |
Jul 16, 2010 | 2.940 | 3.000 | 2.940 | 2.940 | 3,900 | -0.01(-0.34%) |
Jul 14, 2010 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | +0.04(+1.37%) |
Jul 13, 2010 | 2.950 | 2.970 | 2.900 | 2.910 | 8,908 | -0.03(-1.05%) |
Jul 09, 2010 | 2.940 | 2.941 | 2.941 | 2.941 | 10,100 | +0.00(+0.03%) |
Jul 08, 2010 | 2.950 | 3.000 | 2.940 | 2.940 | 3,300 | -0.01(-0.34%) |
Jul 07, 2010 | 3.000 | 3.000 | 2.870 | 2.950 | 400 | -0.02(-0.68%) |
Jul 06, 2010 | 2.980 | 2.980 | 2.870 | 2.970 | 2,100 | +0.02(+0.67%) |
Jul 02, 2010 | 2.950 | 2.960 | 2.930 | 2.950 | 4,650 | +0.00(+0.00%) |
Jul 01, 2010 | 2.990 | 3.000 | 2.860 | 2.950 | 5,163 | -0.00(-0.03%) |
Jun 30, 2010 | 3.000 | 3.050 | 2.951 | 2.951 | 2,000 | +0.06(+2.11%) |
Jun 29, 2010 | 2.933 | 2.974 | 2.890 | 2.890 | 4,100 | -0.09(-3.02%) |
Jun 25, 2010 | 2.980 | 3.020 | 2.980 | 2.980 | 1,100 | -0.07(-2.30%) |
Jun 23, 2010 | 3.030 | 3.050 | 3.050 | 3.050 | 600 | +0.02(+0.66%) |
Jun 22, 2010 | 3.050 | 3.050 | 3.030 | 3.030 | 300 | +0.03(+1.00%) |
Jun 21, 2010 | 2.950 | 3.040 | 2.941 | 3.000 | 7,640 | +0.08(+2.74%) |
Jun 18, 2010 | 2.920 | 3.060 | 2.770 | 2.920 | 14,215 | -0.18(-5.81%) |
Jun 17, 2010 | 2.960 | 3.180 | 2.960 | 3.100 | 46,750 | +0.15(+5.08%) |
Jun 16, 2010 | 2.880 | 2.950 | 2.850 | 2.950 | 29,907 | +0.04(+1.38%) |
Jun 15, 2010 | 2.790 | 2.910 | 2.750 | 2.910 | 12,590 | +0.03(+1.04%) |
Jun 14, 2010 | 2.760 | 2.880 | 2.760 | 2.880 | 1,320 | +0.05(+1.77%) |
Jun 11, 2010 | 2.720 | 2.830 | 2.600 | 2.830 | 18,595 | +0.08(+2.87%) |
Jun 10, 2010 | 2.790 | 2.790 | 2.750 | 2.751 | 8,900 | -0.05(-1.75%) |
Jun 09, 2010 | 2.710 | 2.800 | 2.700 | 2.800 | 20,400 | +0.10(+3.70%) |
Jun 08, 2010 | 2.800 | 2.800 | 2.600 | 2.700 | 9,745 | -0.10(-3.57%) |
Jun 07, 2010 | 2.710 | 2.820 | 2.710 | 2.800 | 1,800 | -0.03(-0.92%) |
Jun 03, 2010 | 2.770 | 2.826 | 2.826 | 2.826 | 10,900 | +0.02(+0.57%) |
Jun 02, 2010 | 2.760 | 2.810 | 2.720 | 2.810 | 2,100 | +0.11(+4.07%) |
Jun 01, 2010 | 2.720 | 2.790 | 2.700 | 2.700 | 26,150 | -0.05(-1.81%) |
May 28, 2010 | 2.750 | 2.750 | 2.700 | 2.750 | 7,682 | +0.03(+1.10%) |
May 27, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 3,300 | +0.00(+0.00%) |
May 26, 2010 | 2.720 | 2.720 | 2.720 | 2.720 | 518 | -0.05(-1.81%) |
May 25, 2010 | 2.950 | 2.950 | 2.770 | 2.770 | 4,943 | +0.05(+1.84%) |
May 24, 2010 | 2.740 | 2.740 | 2.720 | 2.720 | 200 | -0.00(-0.00%) |
May 21, 2010 | 2.720 | 2.750 | 2.710 | 2.720 | 11,059 | -0.03(-1.09%) |
May 20, 2010 | 2.820 | 2.821 | 2.750 | 2.750 | 4,763 | -0.05(-1.78%) |
May 19, 2010 | 2.860 | 2.860 | 2.800 | 2.800 | 600 | -0.13(-4.44%) |
May 18, 2010 | 3.000 | 3.000 | 2.930 | 2.930 | 3,300 | -0.07(-2.33%) |
May 17, 2010 | 2.930 | 3.020 | 2.750 | 3.000 | 18,106 | +0.01(+0.33%) |
May 14, 2010 | 2.990 | 3.031 | 2.740 | 2.990 | 21,100 | +0.18(+6.41%) |
May 13, 2010 | 2.650 | 2.900 | 2.650 | 2.810 | 28,127 | +0.15(+5.81%) |
May 12, 2010 | 2.710 | 2.850 | 2.655 | 2.655 | 2,457 | -0.00(-0.17%) |
May 11, 2010 | 2.660 | 2.661 | 2.660 | 2.660 | 12,250 | -0.07(-2.56%) |
May 10, 2010 | 2.750 | 2.750 | 2.730 | 2.730 | 18,900 | -0.03(-1.09%) |
May 07, 2010 | 2.760 | 2.800 | 2.740 | 2.760 | 7,300 | -0.07(-2.47%) |
May 06, 2010 | 2.930 | 2.945 | 2.750 | 2.830 | 10,720 | -0.17(-5.67%) |
May 05, 2010 | 2.950 | 3.000 | 2.750 | 3.000 | 4,708 | +0.05(+1.69%) |
May 04, 2010 | 3.040 | 3.040 | 2.860 | 2.950 | 2,292 | -0.05(-1.67%) |
May 03, 2010 | 2.280 | 3.100 | 2.280 | 3.000 | 22,310 | +0.07(+2.39%) |
Apr 30, 2010 | 2.890 | 2.930 | 2.890 | 2.930 | 2,800 | +0.05(+1.74%) |
Apr 29, 2010 | 2.830 | 2.880 | 2.830 | 2.880 | 1,200 | +0.04(+1.40%) |
Apr 28, 2010 | 2.750 | 2.840 | 2.740 | 2.840 | 10,800 | +0.12(+4.41%) |
Apr 27, 2010 | 2.730 | 2.760 | 2.700 | 2.720 | 3,000 | -0.06(-2.16%) |
Apr 26, 2010 | 2.830 | 2.830 | 2.780 | 2.780 | 4,199 | -0.00(-0.18%) |
Apr 23, 2010 | 2.700 | 2.800 | 2.700 | 2.785 | 1,700 | -0.09(-3.30%) |
Apr 22, 2010 | 2.770 | 2.880 | 2.770 | 2.880 | 3,400 | +0.03(+1.05%) |
Apr 21, 2010 | 2.620 | 2.850 | 2.600 | 2.850 | 10,925 | +0.09(+3.26%) |
Apr 20, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 600 | -0.04(-1.42%) |
Apr 19, 2010 | 2.781 | 2.800 | 2.781 | 2.800 | 1,500 | -0.00(-0.00%) |
Apr 16, 2010 | 2.850 | 2.850 | 2.799 | 2.800 | 11,724 | -0.01(-0.36%) |
Apr 14, 2010 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.10(+3.69%) |
Apr 13, 2010 | 2.710 | 2.710 | 2.710 | 2.710 | 100 | -0.06(-2.17%) |
Apr 12, 2010 | 2.700 | 2.790 | 2.700 | 2.770 | 8,000 | +0.07(+2.59%) |
Apr 09, 2010 | 2.610 | 2.700 | 2.610 | 2.700 | 3,200 | +0.10(+3.85%) |
Apr 08, 2010 | 2.590 | 2.690 | 2.560 | 2.600 | 7,015 | +0.05(+1.96%) |
Apr 07, 2010 | 2.890 | 2.890 | 2.500 | 2.550 | 27,525 | -0.25(-8.93%) |
Apr 06, 2010 | 2.820 | 2.820 | 2.700 | 2.800 | 3,698 | -0.09(-3.11%) |
Apr 05, 2010 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | +0.00(+0.00%) |
Apr 01, 2010 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | +0.00(+0.00%) |
Mar 31, 2010 | 2.830 | 2.890 | 2.800 | 2.890 | 2,440 | +0.03(+1.08%) |
Mar 30, 2010 | 2.859 | 2.859 | 2.859 | 2.859 | 700 | -0.04(-1.21%) |
Mar 29, 2010 | 2.890 | 2.930 | 2.869 | 2.894 | 4,170 | +0.00(+0.14%) |
Mar 26, 2010 | 2.850 | 2.900 | 2.780 | 2.890 | 27,178 | +0.09(+3.21%) |
Mar 25, 2010 | 2.710 | 2.800 | 2.710 | 2.800 | 8,236 | +0.09(+3.42%) |
Mar 24, 2010 | 2.620 | 2.708 | 2.610 | 2.708 | 19,232 | +0.06(+2.17%) |
Mar 23, 2010 | 2.580 | 2.660 | 2.500 | 2.650 | 20,350 | -0.01(-0.37%) |
Mar 22, 2010 | 2.640 | 2.660 | 2.560 | 2.660 | 8,200 | -0.00(-0.01%) |
Mar 19, 2010 | 2.730 | 2.730 | 2.660 | 2.660 | 5,300 | -0.14(-4.99%) |
Mar 18, 2010 | 2.660 | 2.800 | 2.660 | 2.800 | 6,377 | +0.10(+3.70%) |
Mar 16, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | -0.07(-2.53%) |
Mar 15, 2010 | 2.810 | 2.810 | 2.770 | 2.770 | 7,940 | -0.27(-8.90%) |
Mar 12, 2010 | 2.930 | 3.069 | 2.930 | 3.041 | 9,370 | +0.11(+3.77%) |
Mar 11, 2010 | 2.730 | 3.000 | 2.730 | 2.930 | 9,364 | +0.20(+7.33%) |
Mar 10, 2010 | 2.960 | 3.050 | 2.680 | 2.730 | 27,150 | -0.17(-5.86%) |
Mar 09, 2010 | 2.800 | 2.950 | 2.761 | 2.900 | 8,480 | +0.04(+1.40%) |
Mar 08, 2010 | 2.670 | 2.898 | 2.670 | 2.860 | 7,484 | +0.14(+5.15%) |
Mar 05, 2010 | 2.670 | 2.720 | 2.670 | 2.720 | 3,400 | +0.05(+1.87%) |
Mar 04, 2010 | 2.730 | 2.730 | 2.670 | 2.670 | 2,302 | -0.06(-2.12%) |
Mar 03, 2010 | 2.620 | 2.800 | 2.620 | 2.728 | 10,000 | +0.11(+4.13%) |
Mar 02, 2010 | 2.590 | 2.630 | 2.560 | 2.620 | 2,300 | +0.01(+0.38%) |
Mar 01, 2010 | 2.860 | 2.860 | 2.610 | 2.610 | 7,443 | -0.24(-8.42%) |
Feb 26, 2010 | 2.800 | 2.850 | 2.800 | 2.850 | 1,400 | +0.11(+4.01%) |
Feb 25, 2010 | 2.790 | 2.790 | 2.720 | 2.740 | 6,400 | -0.01(-0.36%) |
Feb 24, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | +0.05(+1.85%) |
Feb 23, 2010 | 2.720 | 2.750 | 2.650 | 2.700 | 6,550 | -0.02(-0.74%) |
Feb 22, 2010 | 2.610 | 2.796 | 2.610 | 2.720 | 10,100 | +0.11(+4.21%) |
Feb 19, 2010 | 2.600 | 2.610 | 2.510 | 2.610 | 2,400 | -0.09(-3.33%) |
Feb 18, 2010 | 2.585 | 2.700 | 2.585 | 2.700 | 1,200 | +0.14(+5.60%) |
Feb 17, 2010 | 2.600 | 2.790 | 2.550 | 2.557 | 8,790 | -0.04(-1.67%) |
Feb 16, 2010 | 2.520 | 2.690 | 2.520 | 2.600 | 7,546 | +0.07(+2.77%) |
Feb 12, 2010 | 2.700 | 2.530 | 2.530 | 2.530 | 3,700 | -0.15(-5.60%) |
Feb 11, 2010 | 2.640 | 2.780 | 2.640 | 2.680 | 1,800 | +0.05(+1.91%) |
Feb 10, 2010 | 2.720 | 2.720 | 2.534 | 2.630 | 7,725 | -0.11(-4.02%) |
Feb 09, 2010 | 2.680 | 2.790 | 2.667 | 2.740 | 4,400 | +0.02(+0.74%) |
Feb 08, 2010 | 2.680 | 2.790 | 2.670 | 2.720 | 9,176 | +0.03(+1.12%) |
Feb 05, 2010 | 2.790 | 2.790 | 2.690 | 2.690 | 700 | -0.09(-3.24%) |
Feb 04, 2010 | 2.760 | 2.780 | 2.760 | 2.780 | 4,200 | +0.03(+1.09%) |
Feb 03, 2010 | 2.590 | 2.750 | 2.490 | 2.750 | 40,725 | +0.15(+5.77%) |
Feb 02, 2010 | 2.600 | 2.600 | 2.500 | 2.600 | 8,978 | +0.03(+1.16%) |
Feb 01, 2010 | 2.635 | 2.670 | 2.570 | 2.570 | 5,258 | -0.03(-1.14%) |
Jan 29, 2010 | 2.610 | 2.610 | 2.560 | 2.600 | 3,800 | -0.01(-0.38%) |
Jan 28, 2010 | 2.670 | 2.730 | 2.600 | 2.610 | 6,410 | -0.11(-4.04%) |
Jan 27, 2010 | 2.710 | 2.820 | 2.600 | 2.720 | 16,408 | -0.04(-1.45%) |
Jan 26, 2010 | 2.690 | 2.820 | 2.690 | 2.760 | 6,800 | +0.08(+2.98%) |
Jan 25, 2010 | 2.700 | 2.700 | 2.660 | 2.680 | 6,000 | -0.11(-3.94%) |
Jan 22, 2010 | 2.820 | 2.820 | 2.680 | 2.790 | 3,290 | -0.14(-4.78%) |
Jan 21, 2010 | 2.930 | 2.930 | 2.930 | 2.930 | 292 | +0.03(+1.03%) |
Jan 20, 2010 | 2.974 | 2.974 | 2.900 | 2.900 | 4,100 | -0.11(-3.65%) |
Jan 19, 2010 | 3.000 | 3.010 | 2.960 | 3.010 | 7,200 | +0.04(+1.42%) |
Jan 15, 2010 | 2.950 | 2.968 | 2.968 | 2.968 | 9,000 | -0.00(-0.07%) |
Jan 14, 2010 | 2.740 | 2.970 | 2.740 | 2.970 | 19,414 | +0.19(+6.83%) |
Jan 13, 2010 | 2.720 | 2.785 | 2.720 | 2.780 | 10,300 | +0.06(+2.21%) |
Jan 12, 2010 | 2.680 | 2.720 | 2.651 | 2.720 | 2,100 | +0.00(+0.01%) |
Jan 11, 2010 | 2.680 | 2.720 | 2.675 | 2.720 | 6,000 | +0.04(+1.47%) |
Jan 08, 2010 | 2.720 | 2.720 | 2.650 | 2.680 | 2,600 | -0.06(-2.19%) |
Jan 07, 2010 | 2.750 | 2.750 | 2.740 | 2.740 | 1,967 | -0.02(-0.87%) |
Jan 06, 2010 | 2.740 | 2.764 | 2.740 | 2.764 | 3,650 | +0.15(+5.90%) |
Jan 05, 2010 | 2.700 | 2.750 | 2.610 | 2.610 | 4,300 | -0.22(-7.80%) |
Jan 04, 2010 | 2.800 | 2.850 | 2.800 | 2.831 | 1,250 | -0.12(-4.04%) |
Dec 31, 2009 | 2.880 | 2.950 | 2.950 | 2.950 | 6,600 | +0.07(+2.43%) |
Dec 30, 2009 | 2.880 | 2.930 | 2.860 | 2.880 | 6,800 | -0.02(-0.69%) |
Dec 29, 2009 | 2.650 | 2.904 | 2.650 | 2.900 | 8,050 | +0.23(+8.62%) |
Dec 28, 2009 | 2.650 | 2.670 | 2.650 | 2.670 | 1,500 | -0.02(-0.75%) |
Dec 24, 2009 | 2.540 | 2.690 | 2.500 | 2.690 | 8,000 | +0.19(+7.60%) |
Dec 23, 2009 | 2.760 | 2.810 | 2.460 | 2.500 | 27,677 | -0.26(-9.42%) |
Dec 22, 2009 | 2.850 | 3.040 | 2.760 | 2.760 | 25,800 | -0.05(-1.78%) |
Dec 21, 2009 | 2.970 | 2.970 | 2.780 | 2.810 | 5,296 | -0.14(-4.75%) |
Dec 18, 2009 | 2.910 | 2.950 | 2.850 | 2.950 | 2,100 | -0.08(-2.64%) |
Dec 17, 2009 | 2.860 | 3.030 | 2.800 | 3.030 | 1,600 | +0.08(+2.72%) |
Dec 16, 2009 | 2.960 | 2.997 | 2.940 | 2.950 | 1,588 | -0.06(-2.00%) |
Dec 15, 2009 | 2.930 | 3.010 | 2.930 | 3.010 | 2,000 | -0.04(-1.31%) |
Dec 14, 2009 | 2.950 | 3.050 | 2.950 | 3.050 | 4,640 | +0.10(+3.39%) |
Dec 11, 2009 | 2.960 | 3.080 | 2.950 | 2.950 | 1,450 | -0.08(-2.64%) |
Dec 10, 2009 | 2.860 | 3.079 | 2.860 | 3.030 | 2,600 | +0.18(+6.31%) |
Dec 09, 2009 | 2.830 | 2.920 | 2.770 | 2.850 | 7,820 | -0.10(-3.39%) |
Dec 08, 2009 | 3.060 | 3.060 | 2.950 | 2.950 | 850 | -0.11(-3.59%) |
Dec 07, 2009 | 3.020 | 3.060 | 2.835 | 3.060 | 5,762 | +0.16(+5.51%) |
Dec 04, 2009 | 3.030 | 3.030 | 2.900 | 2.900 | 3,170 | -0.18(-5.84%) |
Dec 03, 2009 | 3.010 | 3.080 | 2.890 | 3.080 | 5,000 | +0.02(+0.65%) |
Dec 02, 2009 | 3.100 | 3.100 | 3.060 | 3.060 | 1,820 | +0.00(+0.00%) |
Dec 01, 2009 | 3.200 | 3.210 | 3.050 | 3.060 | 2,080 | -0.11(-3.47%) |
Nov 30, 2009 | 3.010 | 3.170 | 2.830 | 3.170 | 7,400 | +0.13(+4.28%) |
Nov 25, 2009 | 2.960 | 3.040 | 3.040 | 3.040 | 2,000 | +0.09(+3.05%) |
Nov 24, 2009 | 2.770 | 2.950 | 2.750 | 2.950 | 24,372 | +0.11(+3.87%) |
Nov 23, 2009 | 2.920 | 3.100 | 2.760 | 2.840 | 92,415 | -0.26(-8.39%) |
Nov 20, 2009 | 3.300 | 3.320 | 3.100 | 3.100 | 1,577 | -0.22(-6.63%) |
Nov 19, 2009 | 3.250 | 3.320 | 3.250 | 3.320 | 9,155 | -0.03(-0.90%) |
Nov 18, 2009 | 3.520 | 3.520 | 3.350 | 3.350 | 1,045 | -0.25(-6.94%) |
Nov 17, 2009 | 3.610 | 3.650 | 3.600 | 3.600 | 36,000 | -0.10(-2.70%) |
Nov 16, 2009 | 3.690 | 3.700 | 3.520 | 3.700 | 20,534 | +0.26(+7.56%) |
Nov 13, 2009 | 3.205 | 3.440 | 3.190 | 3.440 | 16,200 | +0.25(+7.84%) |
Nov 12, 2009 | 3.240 | 3.290 | 3.190 | 3.190 | 12,593 | -0.10(-3.04%) |
Nov 11, 2009 | 3.520 | 3.520 | 2.950 | 3.290 | 64,274 | -0.17(-4.91%) |
Nov 10, 2009 | 3.370 | 3.700 | 3.160 | 3.460 | 64,224 | +0.36(+11.61%) |
Nov 09, 2009 | 3.080 | 3.250 | 3.080 | 3.100 | 16,231 | +0.05(+1.64%) |
Nov 06, 2009 | 3.040 | 3.060 | 3.040 | 3.050 | 17,307 | +0.00(+0.00%) |
Nov 05, 2009 | 3.000 | 3.080 | 2.930 | 3.050 | 25,521 | +0.23(+8.16%) |
Nov 04, 2009 | 2.780 | 2.820 | 2.780 | 2.820 | 18,555 | +0.04(+1.44%) |
Nov 03, 2009 | 2.580 | 2.850 | 2.580 | 2.780 | 19,966 | +0.25(+9.88%) |
Nov 02, 2009 | 2.580 | 2.590 | 2.530 | 2.530 | 3,700 | -0.07(-2.69%) |
Oct 30, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 2,000 | +0.01(+0.38%) |
Oct 29, 2009 | 2.700 | 2.700 | 2.590 | 2.590 | 11,689 | -0.12(-4.43%) |
Oct 28, 2009 | 2.700 | 2.770 | 2.650 | 2.710 | 8,725 | -0.09(-3.21%) |
Oct 27, 2009 | 2.640 | 2.800 | 2.640 | 2.800 | 4,125 | +0.04(+1.45%) |
Oct 26, 2009 | 2.750 | 2.760 | 2.750 | 2.760 | 1,200 | +0.00(+0.00%) |
Oct 23, 2009 | 2.760 | 2.760 | 2.760 | 2.760 | 200 | -0.01(-0.36%) |
Oct 22, 2009 | 2.630 | 2.870 | 2.630 | 2.770 | 13,216 | +0.14(+5.32%) |
Oct 21, 2009 | 2.590 | 2.630 | 2.500 | 2.630 | 5,400 | +0.03(+1.15%) |
Oct 19, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.06(-2.25%) |
Oct 16, 2009 | 2.610 | 2.700 | 2.595 | 2.660 | 7,566 | +0.06(+2.43%) |
Oct 15, 2009 | 2.570 | 2.810 | 2.570 | 2.597 | 8,654 | +0.03(+1.28%) |
Oct 14, 2009 | 2.520 | 2.570 | 2.450 | 2.564 | 19,300 | +0.00(+0.16%) |
Oct 13, 2009 | 2.520 | 2.560 | 2.500 | 2.560 | 5,860 | +0.06(+2.36%) |
Oct 12, 2009 | 2.560 | 2.575 | 2.500 | 2.501 | 6,515 | -0.05(-2.11%) |
Oct 09, 2009 | 2.555 | 2.555 | 2.555 | 2.555 | 100 | -0.04(-1.73%) |
Oct 08, 2009 | 2.600 | 2.600 | 2.530 | 2.600 | 5,190 | +0.07(+2.77%) |
Oct 07, 2009 | 2.580 | 2.650 | 2.530 | 2.530 | 16,850 | -0.03(-1.17%) |
Oct 06, 2009 | 2.560 | 2.600 | 2.560 | 2.560 | 2,000 | -0.02(-0.78%) |
Oct 05, 2009 | 2.770 | 2.770 | 2.500 | 2.580 | 29,550 | -0.19(-6.86%) |