Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.640 | 2.667 | 2.613 | 2.623 | 22,694 | +0.02(+0.64%) |
Sep 29, 2010 | 2.590 | 2.648 | 2.586 | 2.606 | 59,570 | +0.01(+0.48%) |
Sep 28, 2010 | 2.709 | 2.723 | 2.594 | 2.594 | 29,797 | -0.08(-3.04%) |
Sep 27, 2010 | 2.681 | 2.727 | 2.673 | 2.675 | 16,219 | -0.01(-0.23%) |
Sep 24, 2010 | 2.661 | 2.681 | 2.642 | 2.681 | 30,689 | +0.06(+2.39%) |
Sep 23, 2010 | 2.636 | 2.650 | 2.606 | 2.619 | 16,196 | -0.03(-1.10%) |
Sep 22, 2010 | 2.709 | 2.713 | 2.642 | 2.648 | 22,397 | -0.06(-2.31%) |
Sep 21, 2010 | 2.771 | 2.832 | 2.615 | 2.711 | 51,427 | -0.07(-2.48%) |
Sep 20, 2010 | 2.613 | 2.781 | 2.613 | 2.779 | 37,140 | +0.16(+6.30%) |
Sep 17, 2010 | 2.608 | 2.617 | 2.560 | 2.615 | 106,293 | -0.00(-0.16%) |
Sep 15, 2010 | 2.567 | 2.637 | 2.540 | 2.619 | 54,511 | +0.01(+0.56%) |
Sep 14, 2010 | 2.608 | 2.608 | 2.569 | 2.604 | 51,273 | -0.04(-1.50%) |
Sep 13, 2010 | 2.586 | 2.646 | 2.558 | 2.644 | 50,583 | +0.02(+0.87%) |
Sep 10, 2010 | 2.650 | 2.681 | 2.577 | 2.621 | 26,862 | -0.06(-2.33%) |
Sep 09, 2010 | 2.677 | 2.709 | 2.625 | 2.683 | 32,051 | +0.04(+1.50%) |
Sep 08, 2010 | 2.621 | 2.644 | 2.577 | 2.644 | 24,641 | +0.04(+1.44%) |
Sep 07, 2010 | 2.671 | 2.671 | 2.583 | 2.606 | 24,823 | -0.08(-3.10%) |
Sep 03, 2010 | 2.575 | 2.692 | 2.571 | 2.690 | 44,871 | +0.14(+5.48%) |
Sep 02, 2010 | 2.460 | 2.709 | 2.440 | 2.550 | 27,629 | +0.07(+2.77%) |
Sep 01, 2010 | 2.358 | 2.487 | 2.348 | 2.481 | 228,432 | +0.14(+6.16%) |
Aug 31, 2010 | 2.369 | 2.369 | 2.321 | 2.337 | 33,475 | -0.02(-0.97%) |
Aug 30, 2010 | 2.546 | 2.546 | 2.346 | 2.360 | 107,444 | -0.19(-7.29%) |
Aug 27, 2010 | 2.392 | 2.579 | 2.356 | 2.546 | 78,140 | +0.18(+7.58%) |
Aug 26, 2010 | 2.398 | 2.398 | 2.335 | 2.367 | 43,293 | -0.03(-1.30%) |
Aug 25, 2010 | 2.344 | 2.404 | 2.344 | 2.398 | 37,298 | +0.04(+1.68%) |
Aug 24, 2010 | 2.346 | 2.398 | 2.346 | 2.358 | 47,787 | -0.00(-0.09%) |
Aug 23, 2010 | 2.392 | 2.417 | 2.345 | 2.360 | 423,173 | +0.01(+0.27%) |
Aug 20, 2010 | 2.356 | 2.392 | 2.302 | 2.354 | 207,450 | -0.03(-1.14%) |
Aug 19, 2010 | 2.392 | 2.392 | 2.244 | 2.381 | 170,621 | -0.02(-0.87%) |
Aug 18, 2010 | 2.412 | 2.458 | 2.360 | 2.402 | 47,192 | -0.01(-0.26%) |
Aug 17, 2010 | 2.465 | 2.501 | 2.398 | 2.408 | 109,549 | -0.02(-0.86%) |
Aug 16, 2010 | 2.523 | 2.527 | 2.373 | 2.429 | 139,855 | -0.10(-4.12%) |
Aug 13, 2010 | 2.546 | 2.554 | 2.517 | 2.533 | 51,446 | +0.01(+0.41%) |
Aug 12, 2010 | 2.577 | 2.583 | 2.519 | 2.523 | 104,043 | -0.08(-3.12%) |
Aug 11, 2010 | 2.667 | 2.694 | 2.550 | 2.604 | 116,431 | -0.11(-3.92%) |
Aug 10, 2010 | 2.905 | 2.905 | 2.669 | 2.711 | 176,712 | -0.21(-7.28%) |
Aug 09, 2010 | 2.950 | 2.965 | 2.913 | 2.923 | 47,475 | -0.01(-0.50%) |
Aug 06, 2010 | 3.034 | 3.092 | 2.921 | 2.938 | 29,303 | -0.13(-4.21%) |
Aug 05, 2010 | 3.053 | 3.094 | 3.030 | 3.067 | 16,709 | -0.01(-0.27%) |
Aug 04, 2010 | 3.061 | 3.086 | 3.023 | 3.075 | 18,459 | +0.02(+0.55%) |
Aug 03, 2010 | 3.099 | 3.107 | 3.053 | 3.059 | 117,271 | -0.06(-1.94%) |
Aug 02, 2010 | 3.075 | 3.126 | 2.998 | 3.119 | 96,754 | +0.07(+2.33%) |
Jul 30, 2010 | 3.036 | 3.084 | 2.980 | 3.048 | 80,524 | +0.01(+0.21%) |
Jul 29, 2010 | 3.115 | 3.119 | 3.042 | 3.042 | 78,534 | -0.08(-2.41%) |
Jul 28, 2010 | 3.128 | 3.153 | 3.096 | 3.117 | 114,436 | +0.02(+0.67%) |
Jul 27, 2010 | 3.163 | 3.203 | 3.086 | 3.096 | 81,982 | -0.02(-0.67%) |
Jul 26, 2010 | 3.096 | 3.117 | 2.992 | 3.117 | 66,745 | +0.04(+1.29%) |
Jul 23, 2010 | 2.854 | 3.103 | 2.854 | 3.078 | 34,391 | +0.21(+7.35%) |
Jul 22, 2010 | 2.946 | 2.946 | 2.846 | 2.867 | 98,960 | -0.05(-1.72%) |
Jul 21, 2010 | 2.996 | 3.036 | 2.913 | 2.917 | 25,543 | -0.05(-1.76%) |
Jul 20, 2010 | 2.950 | 2.973 | 2.898 | 2.969 | 44,238 | +0.00(+0.07%) |
Jul 19, 2010 | 2.973 | 3.040 | 2.930 | 2.967 | 40,914 | -0.03(-0.91%) |
Jul 16, 2010 | 3.171 | 3.232 | 2.990 | 2.994 | 82,773 | -0.21(-6.45%) |
Jul 15, 2010 | 3.378 | 3.397 | 3.173 | 3.201 | 39,216 | -0.18(-5.42%) |
Jul 14, 2010 | 3.397 | 3.409 | 3.374 | 3.384 | 30,689 | -0.02(-0.55%) |
Jul 13, 2010 | 3.138 | 3.403 | 3.138 | 3.403 | 114,096 | +0.29(+9.38%) |
Jul 12, 2010 | 3.134 | 3.196 | 3.111 | 3.111 | 26,397 | -0.03(-1.06%) |
Jul 09, 2010 | 3.153 | 3.157 | 3.126 | 3.144 | 21,294 | -0.02(-0.53%) |
Jul 08, 2010 | 3.088 | 3.207 | 3.088 | 3.161 | 61,877 | +0.08(+2.57%) |
Jul 07, 2010 | 2.973 | 3.094 | 2.973 | 3.082 | 75,066 | +0.11(+3.65%) |
Jul 06, 2010 | 3.013 | 3.059 | 2.938 | 2.973 | 49,873 | +0.00(+0.14%) |
Jul 02, 2010 | 3.032 | 3.075 | 2.969 | 2.969 | 82,322 | -0.04(-1.25%) |
Jul 01, 2010 | 3.179 | 3.224 | 2.973 | 3.007 | 124,479 | -0.13(-4.06%) |
Jun 30, 2010 | 3.253 | 3.292 | 3.134 | 3.134 | 49,552 | -0.11(-3.34%) |
Jun 29, 2010 | 3.265 | 3.342 | 3.207 | 3.242 | 177,120 | -0.07(-2.20%) |
Jun 25, 2010 | 3.342 | 3.463 | 3.240 | 3.315 | 2,678,615 | -0.05(-1.61%) |
Jun 24, 2010 | 3.261 | 3.424 | 3.261 | 3.369 | 132,253 | +0.12(+3.66%) |
Jun 23, 2010 | 3.251 | 3.338 | 3.192 | 3.251 | 96,495 | -0.01(-0.45%) |
Jun 22, 2010 | 3.253 | 3.322 | 3.253 | 3.265 | 44,281 | -0.04(-1.14%) |
Jun 21, 2010 | 3.376 | 3.376 | 3.257 | 3.303 | 23,044 | +0.00(+0.13%) |
Jun 18, 2010 | 3.257 | 3.380 | 3.257 | 3.299 | 97,526 | -0.04(-1.06%) |
Jun 17, 2010 | 3.413 | 3.413 | 3.303 | 3.334 | 57,436 | -0.01(-0.28%) |
Jun 16, 2010 | 3.380 | 3.388 | 3.311 | 3.343 | 49,580 | +0.01(+0.41%) |
Jun 15, 2010 | 3.305 | 3.392 | 3.297 | 3.330 | 49,288 | +0.03(+0.76%) |
Jun 14, 2010 | 3.246 | 3.305 | 3.190 | 3.305 | 35,077 | +0.09(+2.79%) |
Jun 11, 2010 | 3.169 | 3.286 | 3.113 | 3.215 | 47,734 | +0.06(+1.92%) |
Jun 10, 2010 | 2.971 | 3.171 | 2.971 | 3.155 | 45,379 | +0.19(+6.47%) |
Jun 09, 2010 | 3.028 | 3.028 | 2.915 | 2.963 | 166,195 | -0.06(-2.10%) |
Jun 08, 2010 | 3.109 | 3.121 | 2.942 | 3.026 | 215,473 | -0.02(-0.65%) |
Jun 07, 2010 | 3.140 | 3.167 | 2.959 | 3.046 | 65,676 | +0.02(+0.55%) |
Jun 04, 2010 | 3.046 | 3.046 | 2.967 | 3.030 | 12,229 | +0.06(+2.04%) |
Jun 03, 2010 | 2.980 | 3.048 | 2.894 | 2.969 | 56,237 | -0.05(-1.79%) |
Jun 02, 2010 | 2.888 | 3.028 | 2.888 | 3.023 | 49,667 | +0.02(+0.76%) |
Jun 01, 2010 | 3.090 | 3.151 | 2.980 | 3.000 | 67,747 | -0.14(-4.39%) |
May 28, 2010 | 3.128 | 3.165 | 3.092 | 3.138 | 27,907 | +0.01(+0.33%) |
May 27, 2010 | 3.194 | 3.194 | 3.092 | 3.128 | 56,822 | +0.04(+1.15%) |
May 26, 2010 | 3.038 | 3.092 | 3.022 | 3.092 | 14,387 | +0.12(+4.00%) |
May 25, 2010 | 2.959 | 3.036 | 2.923 | 2.973 | 30,133 | -0.09(-2.99%) |
May 24, 2010 | 2.963 | 3.078 | 2.944 | 3.065 | 83,258 | +0.06(+1.94%) |
May 21, 2010 | 3.088 | 3.142 | 2.910 | 3.007 | 148,699 | -0.20(-6.18%) |
May 20, 2010 | 3.445 | 3.497 | 3.042 | 3.205 | 150,435 | -0.31(-8.89%) |
May 19, 2010 | 3.543 | 3.578 | 3.486 | 3.518 | 38,684 | -0.08(-2.20%) |
May 18, 2010 | 3.609 | 3.684 | 3.568 | 3.597 | 71,014 | +0.02(+0.47%) |
May 17, 2010 | 3.551 | 3.616 | 3.499 | 3.580 | 133,846 | -0.01(-0.29%) |
May 14, 2010 | 3.558 | 3.680 | 3.547 | 3.591 | 73,316 | -0.13(-3.42%) |
May 13, 2010 | 3.734 | 3.878 | 3.634 | 3.718 | 156,511 | +0.09(+2.35%) |
May 12, 2010 | 3.365 | 3.772 | 3.365 | 3.632 | 372,268 | +0.30(+9.01%) |
May 11, 2010 | 3.340 | 3.365 | 3.274 | 3.332 | 46,338 | +0.06(+1.78%) |
May 10, 2010 | 3.351 | 3.386 | 3.274 | 3.274 | 89,608 | -0.03(-0.95%) |
May 07, 2010 | 3.363 | 3.367 | 3.305 | 3.305 | 40,708 | -0.06(-1.86%) |
May 06, 2010 | 3.357 | 3.382 | 3.224 | 3.367 | 54,343 | +0.00(+0.00%) |
May 05, 2010 | 3.347 | 3.367 | 3.336 | 3.367 | 24,517 | +0.03(+0.94%) |
May 04, 2010 | 3.330 | 3.372 | 3.284 | 3.336 | 38,118 | +0.02(+0.57%) |
May 03, 2010 | 3.311 | 3.386 | 3.311 | 3.317 | 48,271 | +0.01(+0.44%) |
Apr 30, 2010 | 3.413 | 3.413 | 3.303 | 3.303 | 166,717 | -0.11(-3.12%) |
Apr 29, 2010 | 3.169 | 3.488 | 3.138 | 3.409 | 119,050 | +0.23(+7.21%) |
Apr 28, 2010 | 3.050 | 3.274 | 3.048 | 3.180 | 157,399 | +0.13(+4.31%) |
Apr 27, 2010 | 3.032 | 3.101 | 2.940 | 3.048 | 41,322 | -0.06(-2.08%) |
Apr 26, 2010 | 3.178 | 3.211 | 3.090 | 3.113 | 32,406 | -0.05(-1.52%) |
Apr 23, 2010 | 3.111 | 3.192 | 3.092 | 3.161 | 33,341 | +0.05(+1.68%) |
Apr 22, 2010 | 3.044 | 3.145 | 3.044 | 3.109 | 59,940 | +0.06(+1.84%) |
Apr 21, 2010 | 3.065 | 3.075 | 3.007 | 3.053 | 61,685 | +0.03(+0.90%) |
Apr 20, 2010 | 2.967 | 3.088 | 2.950 | 3.025 | 52,976 | -0.02(-0.75%) |
Apr 19, 2010 | 3.038 | 3.096 | 3.025 | 3.048 | 32,569 | -0.02(-0.61%) |
Apr 16, 2010 | 3.025 | 3.196 | 3.025 | 3.067 | 46,952 | +0.04(+1.17%) |
Apr 15, 2010 | 2.910 | 3.074 | 2.846 | 3.032 | 111,597 | +0.13(+4.30%) |
Apr 14, 2010 | 2.886 | 2.913 | 2.867 | 2.907 | 18,704 | +0.02(+0.80%) |
Apr 13, 2010 | 2.848 | 2.909 | 2.848 | 2.884 | 14,646 | -0.00(-0.14%) |
Apr 12, 2010 | 2.804 | 2.900 | 2.804 | 2.888 | 6,714 | -0.02(-0.57%) |
Apr 09, 2010 | 2.880 | 2.905 | 2.832 | 2.905 | 25,548 | +0.02(+0.65%) |
Apr 08, 2010 | 2.796 | 2.888 | 2.786 | 2.886 | 19,183 | +0.09(+3.36%) |
Apr 07, 2010 | 2.854 | 2.861 | 2.711 | 2.792 | 93,449 | -0.05(-1.62%) |
Apr 06, 2010 | 2.763 | 2.892 | 2.750 | 2.838 | 29,735 | +0.06(+2.25%) |
Apr 05, 2010 | 2.850 | 2.911 | 2.719 | 2.775 | 84,294 | -0.12(-4.04%) |
Apr 01, 2010 | 2.777 | 2.892 | 2.892 | 2.892 | 11,989 | +0.01(+0.51%) |
Mar 31, 2010 | 2.821 | 2.900 | 2.811 | 2.877 | 50,650 | +0.06(+2.07%) |
Mar 30, 2010 | 2.858 | 2.858 | 2.773 | 2.819 | 31,624 | -0.04(-1.53%) |
Mar 29, 2010 | 2.811 | 2.908 | 2.761 | 2.863 | 24,325 | +0.08(+2.69%) |
Mar 26, 2010 | 2.721 | 2.852 | 2.714 | 2.788 | 24,963 | -0.05(-1.76%) |
Mar 25, 2010 | 2.867 | 2.880 | 2.836 | 2.838 | 19,840 | -0.07(-2.44%) |
Mar 24, 2010 | 2.896 | 2.917 | 2.888 | 2.909 | 25,030 | -0.01(-0.36%) |
Mar 23, 2010 | 2.917 | 2.919 | 2.850 | 2.919 | 15,289 | +0.09(+3.17%) |
Mar 22, 2010 | 2.711 | 2.875 | 2.702 | 2.829 | 98,202 | +0.10(+3.75%) |
Mar 19, 2010 | 3.003 | 3.059 | 2.711 | 2.727 | 187,076 | -0.34(-11.20%) |
Mar 18, 2010 | 3.061 | 3.178 | 3.000 | 3.071 | 30,238 | +0.06(+2.15%) |
Mar 17, 2010 | 2.978 | 3.107 | 2.978 | 3.007 | 24,042 | -0.07(-2.30%) |
Mar 16, 2010 | 3.032 | 3.136 | 3.032 | 3.078 | 41,504 | -0.04(-1.14%) |
Mar 15, 2010 | 3.136 | 3.205 | 2.950 | 3.113 | 32,147 | -0.03(-0.80%) |
Mar 12, 2010 | 3.103 | 3.161 | 3.032 | 3.138 | 56,381 | -0.01(-0.40%) |
Mar 11, 2010 | 3.178 | 3.211 | 3.017 | 3.151 | 281,821 | -0.01(-0.33%) |
Mar 10, 2010 | 3.084 | 3.178 | 3.071 | 3.161 | 83,661 | +0.10(+3.34%) |
Mar 09, 2010 | 2.996 | 3.096 | 2.971 | 3.059 | 145,433 | +0.03(+1.03%) |
Mar 08, 2010 | 2.886 | 3.032 | 2.884 | 3.028 | 30,334 | +0.04(+1.33%) |
Mar 05, 2010 | 3.067 | 3.107 | 2.988 | 2.988 | 45,518 | +0.03(+1.06%) |
Mar 04, 2010 | 2.959 | 3.019 | 2.880 | 2.957 | 49,379 | +0.04(+1.36%) |
Mar 03, 2010 | 2.909 | 2.996 | 2.861 | 2.917 | 54,779 | +0.05(+1.89%) |
Mar 02, 2010 | 3.105 | 3.107 | 2.863 | 2.863 | 214,207 | -0.13(-4.32%) |
Mar 01, 2010 | 3.061 | 3.105 | 2.856 | 2.992 | 347,161 | -0.13(-4.21%) |
Feb 26, 2010 | 2.971 | 3.157 | 2.969 | 3.123 | 184,199 | +0.27(+9.58%) |
Feb 25, 2010 | 2.790 | 3.021 | 2.727 | 2.850 | 264,829 | +0.08(+3.01%) |
Feb 24, 2010 | 2.571 | 2.892 | 2.571 | 2.767 | 294,703 | +0.20(+7.80%) |
Feb 23, 2010 | 2.471 | 2.567 | 2.471 | 2.567 | 41,298 | +0.14(+5.57%) |
Feb 22, 2010 | 2.367 | 2.467 | 2.325 | 2.431 | 135,596 | +0.07(+2.91%) |
Feb 19, 2010 | 2.141 | 2.362 | 2.141 | 2.362 | 25,135 | +0.20(+9.47%) |
Feb 18, 2010 | 2.143 | 2.158 | 2.110 | 2.158 | 96,087 | +0.09(+4.55%) |
Feb 17, 2010 | 2.031 | 2.131 | 1.966 | 2.064 | 43,571 | +0.02(+1.02%) |
Feb 16, 2010 | 2.033 | 2.085 | 1.985 | 2.043 | 58,630 | -0.04(-2.00%) |
Feb 12, 2010 | 2.089 | 2.085 | 2.085 | 2.085 | 174,573 | +0.01(+0.70%) |
Feb 11, 2010 | 2.020 | 2.083 | 1.929 | 2.070 | 28,747 | +0.05(+2.48%) |
Feb 10, 2010 | 2.060 | 2.060 | 1.964 | 2.020 | 28,464 | -0.04(-1.92%) |
Feb 09, 2010 | 2.037 | 2.106 | 2.037 | 2.060 | 49,398 | +0.02(+1.13%) |
Feb 08, 2010 | 1.975 | 2.085 | 1.975 | 2.037 | 117,223 | -0.04(-2.01%) |
Feb 05, 2010 | 2.051 | 2.093 | 1.977 | 2.079 | 78,064 | -0.01(-0.30%) |
Feb 04, 2010 | 2.087 | 2.087 | 2.075 | 2.085 | 10,253 | -0.03(-1.57%) |
Feb 03, 2010 | 2.087 | 2.127 | 2.087 | 2.118 | 54,194 | -0.02(-0.88%) |
Feb 02, 2010 | 2.148 | 2.173 | 2.093 | 2.137 | 51,316 | +0.03(+1.18%) |
Feb 01, 2010 | 2.114 | 2.125 | 2.085 | 2.112 | 60,333 | -0.00(-0.10%) |
Jan 29, 2010 | 2.150 | 2.166 | 2.087 | 2.114 | 66,654 | -0.02(-1.07%) |
Jan 28, 2010 | 2.139 | 2.173 | 2.106 | 2.137 | 9,649 | +0.03(+1.38%) |
Jan 27, 2010 | 2.081 | 2.168 | 2.081 | 2.108 | 27,984 | +0.00(+0.10%) |
Jan 26, 2010 | 2.064 | 2.123 | 2.062 | 2.106 | 43,724 | +0.00(+0.00%) |
Jan 25, 2010 | 2.139 | 2.152 | 2.085 | 2.106 | 31,154 | -0.05(-2.42%) |
Jan 22, 2010 | 2.108 | 2.285 | 2.108 | 2.158 | 47,825 | -0.01(-0.58%) |
Jan 21, 2010 | 2.250 | 2.250 | 2.158 | 2.171 | 10,579 | -0.07(-3.25%) |
Jan 20, 2010 | 2.206 | 2.254 | 2.191 | 2.244 | 24,464 | +0.05(+2.48%) |
Jan 19, 2010 | 2.314 | 2.331 | 2.091 | 2.189 | 74,236 | -0.14(-6.17%) |
Jan 15, 2010 | 2.306 | 2.333 | 2.333 | 2.333 | 20,622 | +0.01(+0.54%) |
Jan 14, 2010 | 2.331 | 2.339 | 2.296 | 2.321 | 22,066 | +0.02(+1.00%) |
Jan 13, 2010 | 2.191 | 2.298 | 2.191 | 2.298 | 39,902 | +0.13(+6.06%) |
Jan 12, 2010 | 2.154 | 2.168 | 2.131 | 2.166 | 5,990 | -0.02(-1.07%) |
Jan 11, 2010 | 2.135 | 2.206 | 2.135 | 2.190 | 35,144 | +0.03(+1.38%) |
Jan 08, 2010 | 2.200 | 2.206 | 2.150 | 2.160 | 71,637 | +0.01(+0.48%) |
Jan 07, 2010 | 2.150 | 2.183 | 2.139 | 2.150 | 101,991 | +0.00(+0.19%) |
Jan 06, 2010 | 2.210 | 2.237 | 2.091 | 2.146 | 114,878 | -0.01(-0.58%) |
Jan 05, 2010 | 2.227 | 2.262 | 2.158 | 2.158 | 56,093 | -0.04(-1.80%) |
Jan 04, 2010 | 2.250 | 2.289 | 2.185 | 2.198 | 229,238 | +0.04(+2.03%) |
Dec 31, 2009 | 2.070 | 2.154 | 2.154 | 2.154 | 81,052 | +0.08(+4.03%) |
Dec 30, 2009 | 2.131 | 2.146 | 2.070 | 2.070 | 9,169 | -0.01(-0.70%) |
Dec 29, 2009 | 2.131 | 2.131 | 2.037 | 2.085 | 27,792 | -0.00(-0.20%) |
Dec 28, 2009 | 2.029 | 2.150 | 2.029 | 2.089 | 70,783 | +0.06(+2.77%) |
Dec 24, 2009 | 2.112 | 2.114 | 1.983 | 2.033 | 34,320 | -0.05(-2.40%) |
Dec 23, 2009 | 1.956 | 2.083 | 1.956 | 2.083 | 35,945 | +0.08(+3.74%) |
Dec 22, 2009 | 2.023 | 2.052 | 1.947 | 2.008 | 37,581 | -0.00(-0.10%) |
Dec 21, 2009 | 1.972 | 2.062 | 1.887 | 2.010 | 70,452 | +0.04(+1.90%) |
Dec 18, 2009 | 1.998 | 1.998 | 1.914 | 1.972 | 42,688 | +0.00(+0.04%) |
Dec 17, 2009 | 2.010 | 2.010 | 1.887 | 1.972 | 185,081 | -0.00(-0.15%) |
Dec 16, 2009 | 1.964 | 2.002 | 1.960 | 1.975 | 88,711 | +0.01(+0.74%) |
Dec 15, 2009 | 2.012 | 2.023 | 1.918 | 1.960 | 244,599 | +0.08(+3.98%) |
Dec 14, 2009 | 1.808 | 1.935 | 1.808 | 1.885 | 74,740 | -0.00(-0.11%) |
Dec 11, 2009 | 1.952 | 2.068 | 1.860 | 1.887 | 101,578 | -0.03(-1.31%) |
Dec 10, 2009 | 1.793 | 1.989 | 1.747 | 1.912 | 101,593 | +0.15(+8.52%) |
Dec 09, 2009 | 1.741 | 1.804 | 1.726 | 1.762 | 92,634 | -0.04(-1.97%) |
Dec 08, 2009 | 1.900 | 1.900 | 1.745 | 1.797 | 38,785 | -0.09(-4.96%) |
Dec 07, 2009 | 1.877 | 1.964 | 1.847 | 1.891 | 65,704 | -0.11(-5.72%) |
Dec 04, 2009 | 2.006 | 2.089 | 2.000 | 2.006 | 23,159 | -0.04(-1.74%) |
Dec 03, 2009 | 2.050 | 2.061 | 2.023 | 2.041 | 16,771 | -0.05(-2.44%) |
Dec 02, 2009 | 2.152 | 2.152 | 2.000 | 2.092 | 63,110 | +0.03(+1.67%) |
Dec 01, 2009 | 2.187 | 2.200 | 2.058 | 2.058 | 73,316 | -0.09(-4.27%) |
Nov 30, 2009 | 2.206 | 2.206 | 2.114 | 2.150 | 103,266 | +0.01(+0.59%) |
Nov 27, 2009 | 2.279 | 2.279 | 2.137 | 2.137 | 13,352 | +0.04(+1.89%) |
Nov 25, 2009 | 1.988 | 2.175 | 1.988 | 2.098 | 14,234 | -0.04(-1.85%) |
Nov 24, 2009 | 2.185 | 2.185 | 2.096 | 2.137 | 22,320 | +0.00(+0.10%) |
Nov 23, 2009 | 2.202 | 2.202 | 2.104 | 2.135 | 16,344 | -0.05(-2.48%) |
Nov 20, 2009 | 2.198 | 2.231 | 2.148 | 2.189 | 5,333 | -0.01(-0.38%) |
Nov 19, 2009 | 2.194 | 2.279 | 2.150 | 2.198 | 14,114 | -0.00(-0.19%) |
Nov 18, 2009 | 2.075 | 2.202 | 2.025 | 2.202 | 41,245 | +0.00(+0.19%) |
Nov 17, 2009 | 1.897 | 2.208 | 1.897 | 2.198 | 64,088 | +0.35(+18.83%) |
Nov 16, 2009 | 1.847 | 1.849 | 1.847 | 1.849 | 1,438 | +0.00(+0.11%) |
Nov 13, 2009 | 1.772 | 1.958 | 1.772 | 1.847 | 43,417 | +0.08(+4.24%) |
Nov 12, 2009 | 1.735 | 1.791 | 1.724 | 1.772 | 48,918 | +0.04(+2.47%) |
Nov 11, 2009 | 1.678 | 1.776 | 1.641 | 1.730 | 41,725 | +0.04(+2.15%) |
Nov 10, 2009 | 1.626 | 1.776 | 1.626 | 1.693 | 37,408 | +0.07(+4.50%) |
Nov 09, 2009 | 1.714 | 1.714 | 1.589 | 1.620 | 18,349 | -0.04(-2.53%) |
Nov 06, 2009 | 1.622 | 1.672 | 1.622 | 1.662 | 9,496 | -0.03(-1.59%) |
Nov 05, 2009 | 1.631 | 1.722 | 1.631 | 1.689 | 12,100 | +0.01(+0.50%) |
Nov 04, 2009 | 1.633 | 1.706 | 1.631 | 1.681 | 17,246 | +0.01(+0.88%) |
Nov 03, 2009 | 1.649 | 1.726 | 1.618 | 1.666 | 33,581 | -0.05(-2.92%) |
Nov 02, 2009 | 1.695 | 1.716 | 1.643 | 1.716 | 2,043 | +0.10(+6.06%) |
Oct 30, 2009 | 1.681 | 1.687 | 1.618 | 1.618 | 19,874 | -0.03(-1.52%) |
Oct 29, 2009 | 1.568 | 1.643 | 1.568 | 1.643 | 37,576 | +0.02(+1.29%) |
Oct 28, 2009 | 1.614 | 1.624 | 1.570 | 1.622 | 8,608 | +0.00(+0.26%) |
Oct 27, 2009 | 1.660 | 1.762 | 1.566 | 1.618 | 40,775 | -0.00(-0.26%) |
Oct 26, 2009 | 1.620 | 1.635 | 1.610 | 1.622 | 34,756 | -0.06(-3.71%) |
Oct 23, 2009 | 1.685 | 1.731 | 1.647 | 1.685 | 12,316 | -0.00(-0.12%) |
Oct 22, 2009 | 1.766 | 1.770 | 1.678 | 1.687 | 10,651 | -0.03(-1.70%) |
Oct 21, 2009 | 1.687 | 1.793 | 1.653 | 1.716 | 81,176 | -0.00(-0.12%) |
Oct 20, 2009 | 1.614 | 1.751 | 1.585 | 1.718 | 60,573 | +0.12(+7.71%) |
Oct 19, 2009 | 1.772 | 1.814 | 1.594 | 1.595 | 75,915 | -0.07(-4.37%) |
Oct 16, 2009 | 1.641 | 1.668 | 1.616 | 1.668 | 32,348 | +0.02(+1.01%) |
Oct 15, 2009 | 1.762 | 1.793 | 1.626 | 1.651 | 31,758 | -0.03(-1.74%) |
Oct 14, 2009 | 1.656 | 1.716 | 1.656 | 1.681 | 4,316 | +0.01(+0.75%) |
Oct 13, 2009 | 1.606 | 1.762 | 1.589 | 1.668 | 61,690 | +0.05(+3.23%) |
Oct 12, 2009 | 1.604 | 1.616 | 1.604 | 1.616 | 10,685 | -0.04(-2.52%) |
Oct 09, 2009 | 1.641 | 1.658 | 1.641 | 1.658 | 14,709 | +0.01(+0.51%) |
Oct 08, 2009 | 1.639 | 1.683 | 1.639 | 1.649 | 6,771 | -0.03(-1.49%) |
Oct 07, 2009 | 1.660 | 1.687 | 1.660 | 1.674 | 6,081 | +0.00(+0.25%) |
Oct 06, 2009 | 1.670 | 1.670 | 1.670 | 1.670 | 21,581 | -0.03(-1.72%) |
Oct 05, 2009 | 1.610 | 1.699 | 1.597 | 1.699 | 15,323 | +0.06(+3.82%) |
Oct 02, 2009 | 1.626 | 1.643 | 1.608 | 1.637 | 15,347 | +0.01(+0.64%) |