Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 1.830 | 1.890 | 1.830 | 1.860 | 10,437 | -0.05(-2.62%) |
Aug 30, 2010 | 1.920 | 1.920 | 1.850 | 1.910 | 8,640 | +0.01(+0.53%) |
Aug 27, 2010 | 1.830 | 1.900 | 1.790 | 1.900 | 11,212 | +0.02(+1.06%) |
Aug 26, 2010 | 1.890 | 1.968 | 1.880 | 1.880 | 23,684 | +0.05(+2.73%) |
Aug 25, 2010 | 1.980 | 1.980 | 1.750 | 1.830 | 159,156 | -0.15(-7.58%) |
Aug 24, 2010 | 2.000 | 2.030 | 1.960 | 1.980 | 56,040 | +0.01(+0.51%) |
Aug 23, 2010 | 2.130 | 2.140 | 1.970 | 1.970 | 16,580 | -0.12(-5.74%) |
Aug 20, 2010 | 2.010 | 2.140 | 2.010 | 2.090 | 19,560 | +0.01(+0.48%) |
Aug 19, 2010 | 2.030 | 2.180 | 2.010 | 2.080 | 21,695 | +0.02(+0.97%) |
Aug 18, 2010 | 2.120 | 2.170 | 2.010 | 2.060 | 28,193 | -0.09(-4.19%) |
Aug 17, 2010 | 2.220 | 2.220 | 2.150 | 2.150 | 5,600 | -0.09(-4.02%) |
Aug 16, 2010 | 2.320 | 2.320 | 2.211 | 2.240 | 11,976 | -0.04(-1.75%) |
Aug 13, 2010 | 2.300 | 2.300 | 2.161 | 2.280 | 36,586 | +0.03(+1.33%) |
Aug 12, 2010 | 2.190 | 2.260 | 2.160 | 2.250 | 50,892 | +0.03(+1.35%) |
Aug 11, 2010 | 2.170 | 2.240 | 2.150 | 2.220 | 24,459 | +0.07(+3.26%) |
Aug 10, 2010 | 2.140 | 2.250 | 2.140 | 2.150 | 31,413 | -0.04(-1.83%) |
Aug 09, 2010 | 2.260 | 2.320 | 2.040 | 2.190 | 92,472 | -0.08(-3.52%) |
Aug 06, 2010 | 2.150 | 2.430 | 2.150 | 2.270 | 131,140 | +0.17(+8.00%) |
Aug 05, 2010 | 2.050 | 2.140 | 2.010 | 2.102 | 22,104 | +0.08(+4.05%) |
Aug 04, 2010 | 2.071 | 2.100 | 1.990 | 2.020 | 30,216 | -0.05(-2.42%) |
Aug 03, 2010 | 1.860 | 2.090 | 1.831 | 2.070 | 98,203 | +0.20(+10.70%) |
Aug 02, 2010 | 1.880 | 1.910 | 1.870 | 1.870 | 2,514 | -0.01(-0.53%) |
Jul 30, 2010 | 1.860 | 1.920 | 1.860 | 1.880 | 8,136 | -0.03(-1.40%) |
Jul 29, 2010 | 1.890 | 1.940 | 1.890 | 1.907 | 6,847 | +0.01(+0.35%) |
Jul 28, 2010 | 1.880 | 1.930 | 1.830 | 1.900 | 8,501 | -0.04(-2.06%) |
Jul 27, 2010 | 1.890 | 1.940 | 1.890 | 1.940 | 8,133 | +0.07(+3.74%) |
Jul 26, 2010 | 1.880 | 1.900 | 1.820 | 1.870 | 19,037 | +0.01(+0.54%) |
Jul 23, 2010 | 1.910 | 1.940 | 1.860 | 1.860 | 12,800 | +0.00(+0.00%) |
Jul 22, 2010 | 1.860 | 1.860 | 1.840 | 1.860 | 11,100 | +0.02(+1.09%) |
Jul 21, 2010 | 1.870 | 1.890 | 1.830 | 1.840 | 18,527 | +0.02(+1.10%) |
Jul 20, 2010 | 1.820 | 1.830 | 1.780 | 1.820 | 3,000 | -0.01(-0.55%) |
Jul 19, 2010 | 1.800 | 1.900 | 1.790 | 1.830 | 27,153 | +0.06(+3.39%) |
Jul 16, 2010 | 1.900 | 1.900 | 1.770 | 1.770 | 11,631 | -0.12(-6.35%) |
Jul 15, 2010 | 1.770 | 1.890 | 1.750 | 1.890 | 64,434 | +0.09(+5.00%) |
Jul 14, 2010 | 1.750 | 1.800 | 1.742 | 1.800 | 49,545 | +0.02(+1.12%) |
Jul 13, 2010 | 1.750 | 1.780 | 1.720 | 1.780 | 82,515 | +0.03(+1.71%) |
Jul 12, 2010 | 1.740 | 1.759 | 1.690 | 1.750 | 42,446 | +0.03(+1.74%) |
Jul 09, 2010 | 1.750 | 1.780 | 1.720 | 1.720 | 54,624 | +0.00(+0.00%) |
Jul 08, 2010 | 1.730 | 1.760 | 1.720 | 1.720 | 18,843 | -0.02(-1.15%) |
Jul 07, 2010 | 1.690 | 1.820 | 1.660 | 1.740 | 51,206 | +0.10(+6.10%) |
Jul 06, 2010 | 1.750 | 1.820 | 1.640 | 1.640 | 79,689 | -0.14(-7.87%) |
Jul 02, 2010 | 1.740 | 1.780 | 1.710 | 1.780 | 14,700 | +0.08(+4.71%) |
Jul 01, 2010 | 1.840 | 1.840 | 1.700 | 1.700 | 63,196 | -0.12(-6.59%) |
Jun 30, 2010 | 1.900 | 1.910 | 1.750 | 1.820 | 63,134 | +0.01(+0.55%) |
Jun 29, 2010 | 1.810 | 1.900 | 1.800 | 1.810 | 19,431 | +0.01(+0.56%) |
Jun 25, 2010 | 1.770 | 1.890 | 1.770 | 1.800 | 80,698 | +0.03(+1.69%) |
Jun 24, 2010 | 1.880 | 1.910 | 1.770 | 1.770 | 9,034 | -0.09(-4.84%) |
Jun 23, 2010 | 1.900 | 1.940 | 1.780 | 1.860 | 71,213 | -0.05(-2.62%) |
Jun 22, 2010 | 1.920 | 1.970 | 1.890 | 1.910 | 31,189 | -0.03(-1.55%) |
Jun 21, 2010 | 2.020 | 2.050 | 1.940 | 1.940 | 15,263 | -0.01(-0.51%) |
Jun 18, 2010 | 1.980 | 1.980 | 1.930 | 1.950 | 21,709 | -0.01(-0.51%) |
Jun 17, 2010 | 1.950 | 1.965 | 1.940 | 1.960 | 17,688 | -0.02(-1.01%) |
Jun 16, 2010 | 1.950 | 1.990 | 1.950 | 1.980 | 1,100 | +0.02(+1.02%) |
Jun 15, 2010 | 1.900 | 2.040 | 1.900 | 1.960 | 28,400 | +0.06(+3.16%) |
Jun 14, 2010 | 1.930 | 1.990 | 1.900 | 1.900 | 18,547 | -0.03(-1.55%) |
Jun 11, 2010 | 1.930 | 1.940 | 1.930 | 1.930 | 5,600 | +0.01(+0.52%) |
Jun 10, 2010 | 1.950 | 2.010 | 1.910 | 1.920 | 23,900 | -0.03(-1.54%) |
Jun 09, 2010 | 1.990 | 1.990 | 1.950 | 1.950 | 15,975 | -0.01(-0.51%) |
Jun 08, 2010 | 1.980 | 2.000 | 1.960 | 1.960 | 20,975 | -0.03(-1.31%) |
Jun 07, 2010 | 2.010 | 2.040 | 1.920 | 1.986 | 37,004 | -0.02(-1.19%) |
Jun 04, 2010 | 2.040 | 2.070 | 2.010 | 2.010 | 22,351 | -0.05(-2.43%) |
Jun 03, 2010 | 2.040 | 2.070 | 2.010 | 2.060 | 16,057 | +0.05(+2.49%) |
Jun 02, 2010 | 2.060 | 2.090 | 2.010 | 2.010 | 4,300 | -0.06(-2.90%) |
Jun 01, 2010 | 2.050 | 2.110 | 2.030 | 2.070 | 10,129 | +0.02(+0.98%) |
May 28, 2010 | 2.070 | 2.070 | 2.020 | 2.050 | 9,600 | -0.03(-1.44%) |
May 27, 2010 | 2.010 | 2.080 | 2.010 | 2.080 | 34,908 | +0.08(+4.00%) |
May 26, 2010 | 2.030 | 2.070 | 2.000 | 2.000 | 15,131 | -0.03(-1.48%) |
May 25, 2010 | 2.080 | 2.100 | 2.010 | 2.030 | 54,047 | -0.08(-3.79%) |
May 24, 2010 | 2.130 | 2.210 | 2.060 | 2.110 | 38,799 | +0.01(+0.48%) |
May 21, 2010 | 2.080 | 2.170 | 2.070 | 2.100 | 28,361 | -0.03(-1.41%) |
May 20, 2010 | 2.120 | 2.180 | 2.110 | 2.130 | 12,216 | -0.03(-1.39%) |
May 19, 2010 | 2.160 | 2.180 | 2.120 | 2.160 | 29,920 | +0.05(+2.37%) |
May 18, 2010 | 2.190 | 2.190 | 2.110 | 2.110 | 13,495 | -0.07(-3.21%) |
May 17, 2010 | 2.200 | 2.200 | 2.140 | 2.180 | 9,688 | +0.02(+0.93%) |
May 14, 2010 | 2.200 | 2.200 | 2.120 | 2.160 | 15,209 | -0.01(-0.46%) |
May 13, 2010 | 2.200 | 2.240 | 2.140 | 2.170 | 26,186 | +0.00(+0.00%) |
May 12, 2010 | 2.210 | 2.210 | 2.150 | 2.170 | 24,890 | -0.01(-0.46%) |
May 11, 2010 | 2.160 | 2.340 | 2.130 | 2.180 | 48,407 | -0.16(-6.84%) |
May 10, 2010 | 2.320 | 2.380 | 2.216 | 2.340 | 79,890 | +0.11(+4.93%) |
May 07, 2010 | 2.200 | 2.230 | 2.140 | 2.230 | 36,504 | +0.01(+0.45%) |
May 06, 2010 | 2.210 | 2.220 | 2.131 | 2.220 | 72,559 | +0.00(+0.00%) |
May 05, 2010 | 2.180 | 2.250 | 2.120 | 2.220 | 72,648 | -0.01(-0.45%) |
May 04, 2010 | 2.250 | 2.250 | 2.170 | 2.230 | 47,653 | -0.02(-0.89%) |
May 03, 2010 | 2.260 | 2.330 | 2.140 | 2.250 | 55,277 | +0.04(+1.81%) |
Apr 30, 2010 | 2.200 | 2.230 | 2.140 | 2.210 | 50,681 | +0.02(+0.91%) |
Apr 29, 2010 | 2.300 | 2.400 | 2.120 | 2.190 | 45,845 | -0.05(-2.23%) |
Apr 28, 2010 | 2.170 | 2.270 | 2.160 | 2.240 | 26,168 | +0.07(+3.23%) |
Apr 27, 2010 | 2.300 | 2.300 | 2.170 | 2.170 | 18,965 | -0.11(-4.82%) |
Apr 26, 2010 | 2.220 | 2.300 | 2.219 | 2.280 | 45,862 | +0.09(+4.11%) |
Apr 23, 2010 | 2.190 | 2.240 | 2.100 | 2.190 | 40,401 | +0.04(+1.86%) |
Apr 22, 2010 | 2.180 | 2.200 | 2.150 | 2.150 | 25,045 | -0.04(-1.83%) |
Apr 21, 2010 | 2.152 | 2.200 | 2.120 | 2.190 | 29,305 | +0.09(+4.29%) |
Apr 20, 2010 | 2.180 | 2.220 | 2.100 | 2.100 | 28,195 | -0.07(-3.23%) |
Apr 19, 2010 | 2.220 | 2.240 | 2.160 | 2.170 | 17,280 | -0.02(-0.91%) |
Apr 16, 2010 | 2.190 | 2.210 | 2.120 | 2.190 | 51,699 | +0.00(+0.00%) |
Apr 15, 2010 | 2.290 | 2.290 | 2.160 | 2.190 | 47,744 | -0.07(-3.10%) |
Apr 14, 2010 | 2.260 | 2.290 | 2.230 | 2.260 | 47,460 | -0.01(-0.44%) |
Apr 13, 2010 | 2.270 | 2.280 | 2.210 | 2.270 | 15,941 | -0.03(-1.30%) |
Apr 12, 2010 | 2.310 | 2.340 | 2.300 | 2.300 | 26,614 | -0.04(-1.71%) |
Apr 09, 2010 | 2.280 | 2.390 | 2.210 | 2.340 | 56,296 | +0.03(+1.30%) |
Apr 08, 2010 | 2.230 | 2.370 | 2.230 | 2.310 | 56,654 | +0.03(+1.32%) |
Apr 07, 2010 | 2.330 | 2.400 | 2.270 | 2.280 | 24,291 | -0.05(-2.15%) |
Apr 06, 2010 | 2.270 | 2.330 | 2.250 | 2.330 | 241,074 | +0.03(+1.30%) |
Apr 05, 2010 | 2.230 | 2.340 | 2.230 | 2.300 | 72,163 | +0.10(+4.55%) |
Apr 01, 2010 | 2.160 | 2.200 | 2.200 | 2.200 | 81,300 | +0.05(+2.33%) |
Mar 31, 2010 | 2.190 | 2.240 | 2.110 | 2.150 | 57,944 | -0.09(-4.02%) |
Mar 30, 2010 | 2.330 | 2.380 | 2.020 | 2.240 | 77,294 | -0.07(-3.03%) |
Mar 29, 2010 | 2.290 | 2.400 | 2.270 | 2.310 | 50,727 | -0.01(-0.43%) |
Mar 26, 2010 | 2.290 | 2.360 | 2.240 | 2.320 | 85,931 | -0.02(-0.85%) |
Mar 25, 2010 | 2.540 | 2.540 | 2.200 | 2.340 | 134,007 | -0.22(-8.59%) |
Mar 24, 2010 | 2.580 | 2.590 | 2.490 | 2.560 | 60,175 | -0.02(-0.78%) |
Mar 23, 2010 | 2.450 | 2.600 | 2.450 | 2.580 | 151,586 | +0.00(+0.00%) |
Mar 22, 2010 | 2.460 | 2.690 | 2.320 | 2.580 | 141,557 | +0.11(+4.45%) |
Mar 19, 2010 | 2.410 | 2.470 | 2.390 | 2.470 | 71,068 | +0.07(+2.92%) |
Mar 18, 2010 | 2.380 | 2.400 | 2.250 | 2.400 | 591,993 | +0.03(+1.27%) |
Mar 17, 2010 | 2.380 | 2.400 | 2.350 | 2.370 | 27,998 | +0.00(+0.00%) |
Mar 16, 2010 | 2.310 | 2.410 | 2.290 | 2.370 | 41,675 | +0.02(+0.85%) |
Mar 15, 2010 | 2.440 | 2.450 | 2.310 | 2.350 | 124,451 | -0.10(-4.08%) |
Mar 12, 2010 | 2.440 | 2.460 | 2.350 | 2.450 | 154,461 | +0.01(+0.41%) |
Mar 11, 2010 | 2.430 | 2.440 | 2.420 | 2.440 | 50,367 | +0.01(+0.41%) |
Mar 10, 2010 | 2.410 | 2.440 | 2.400 | 2.430 | 14,205 | +0.02(+0.83%) |
Mar 09, 2010 | 2.430 | 2.450 | 2.360 | 2.410 | 17,333 | -0.04(-1.63%) |
Mar 08, 2010 | 2.420 | 2.450 | 2.400 | 2.450 | 37,305 | +0.02(+0.82%) |
Mar 05, 2010 | 2.460 | 2.460 | 2.420 | 2.430 | 48,468 | -0.02(-0.82%) |
Mar 04, 2010 | 2.480 | 2.480 | 2.380 | 2.450 | 27,679 | -0.01(-0.41%) |
Mar 03, 2010 | 2.460 | 2.480 | 2.430 | 2.460 | 13,360 | +0.00(+0.00%) |
Mar 02, 2010 | 2.439 | 2.480 | 2.439 | 2.460 | 54,717 | +0.02(+0.82%) |
Mar 01, 2010 | 2.430 | 2.460 | 2.410 | 2.440 | 34,098 | +0.02(+0.83%) |
Feb 26, 2010 | 2.350 | 2.420 | 2.310 | 2.420 | 15,152 | +0.01(+0.41%) |
Feb 25, 2010 | 2.410 | 2.450 | 2.360 | 2.410 | 21,774 | +0.00(+0.00%) |
Feb 24, 2010 | 2.420 | 2.460 | 2.370 | 2.410 | 27,700 | +0.01(+0.42%) |
Feb 23, 2010 | 2.414 | 2.450 | 2.400 | 2.400 | 27,564 | -0.01(-0.41%) |
Feb 22, 2010 | 2.450 | 2.455 | 2.410 | 2.410 | 53,557 | +0.03(+1.26%) |
Feb 19, 2010 | 2.380 | 2.430 | 2.380 | 2.380 | 56,018 | +0.00(+0.00%) |
Feb 18, 2010 | 2.410 | 2.430 | 2.380 | 2.380 | 43,195 | -0.04(-1.65%) |
Feb 17, 2010 | 2.420 | 2.450 | 2.420 | 2.420 | 45,956 | +0.00(+0.00%) |
Feb 16, 2010 | 2.400 | 2.430 | 2.390 | 2.420 | 84,090 | +0.02(+0.83%) |
Feb 12, 2010 | 2.290 | 2.400 | 2.400 | 2.400 | 107,900 | +0.07(+3.00%) |
Feb 11, 2010 | 2.290 | 2.390 | 2.290 | 2.330 | 228,194 | +0.02(+0.95%) |
Feb 10, 2010 | 2.270 | 2.310 | 2.250 | 2.308 | 135,084 | +0.06(+2.58%) |
Feb 09, 2010 | 2.190 | 2.285 | 2.180 | 2.250 | 44,437 | +0.05(+2.27%) |
Feb 08, 2010 | 2.220 | 2.290 | 2.130 | 2.200 | 23,095 | -0.02(-0.90%) |
Feb 05, 2010 | 2.270 | 2.290 | 2.180 | 2.220 | 20,722 | -0.04(-1.77%) |
Feb 04, 2010 | 2.250 | 2.290 | 2.190 | 2.260 | 49,104 | -0.03(-1.31%) |
Feb 03, 2010 | 2.320 | 2.320 | 2.250 | 2.290 | 28,700 | -0.01(-0.43%) |
Feb 02, 2010 | 2.260 | 2.310 | 2.260 | 2.300 | 13,064 | +0.03(+1.32%) |
Feb 01, 2010 | 2.330 | 2.330 | 2.250 | 2.270 | 70,459 | -0.02(-0.87%) |
Jan 29, 2010 | 2.290 | 2.350 | 2.200 | 2.290 | 114,080 | +0.02(+0.88%) |
Jan 28, 2010 | 2.310 | 2.320 | 2.270 | 2.270 | 58,489 | +0.00(+0.00%) |
Jan 27, 2010 | 2.320 | 2.320 | 2.260 | 2.270 | 25,557 | -0.03(-1.30%) |
Jan 26, 2010 | 2.390 | 2.390 | 2.300 | 2.300 | 88,855 | -0.05(-2.13%) |
Jan 25, 2010 | 2.390 | 2.440 | 2.335 | 2.350 | 61,674 | +0.04(+1.73%) |
Jan 22, 2010 | 2.410 | 2.410 | 2.300 | 2.310 | 61,357 | -0.07(-2.94%) |
Jan 21, 2010 | 2.410 | 2.410 | 2.370 | 2.380 | 13,300 | -0.04(-1.65%) |
Jan 20, 2010 | 2.540 | 2.540 | 2.410 | 2.420 | 55,125 | -0.10(-3.97%) |
Jan 19, 2010 | 2.460 | 2.530 | 2.460 | 2.520 | 111,415 | +0.06(+2.44%) |
Jan 15, 2010 | 2.430 | 2.460 | 2.460 | 2.460 | 31,300 | +0.05(+2.07%) |
Jan 14, 2010 | 2.590 | 2.600 | 2.410 | 2.410 | 277,006 | -0.20(-7.66%) |
Jan 13, 2010 | 2.490 | 2.650 | 2.470 | 2.610 | 28,335 | +0.13(+5.24%) |
Jan 12, 2010 | 2.530 | 2.650 | 2.460 | 2.480 | 31,300 | -0.02(-0.80%) |
Jan 11, 2010 | 2.570 | 2.650 | 2.440 | 2.500 | 26,695 | -0.09(-3.47%) |
Jan 08, 2010 | 2.580 | 2.610 | 2.520 | 2.590 | 29,501 | +0.02(+0.78%) |
Jan 07, 2010 | 2.540 | 2.620 | 2.530 | 2.570 | 17,960 | -0.02(-0.77%) |
Jan 06, 2010 | 2.530 | 2.680 | 2.510 | 2.590 | 69,812 | +0.03(+1.17%) |
Jan 05, 2010 | 2.735 | 2.760 | 2.560 | 2.560 | 154,089 | -0.18(-6.57%) |
Jan 04, 2010 | 2.690 | 2.750 | 2.590 | 2.740 | 24,218 | +0.04(+1.48%) |
Dec 31, 2009 | 2.650 | 2.700 | 2.700 | 2.700 | 41,300 | +0.03(+1.12%) |
Dec 30, 2009 | 2.500 | 2.670 | 2.400 | 2.670 | 52,440 | +0.19(+7.66%) |
Dec 29, 2009 | 2.650 | 2.680 | 2.480 | 2.480 | 57,719 | -0.14(-5.34%) |
Dec 28, 2009 | 2.660 | 2.680 | 2.600 | 2.620 | 21,295 | +0.01(+0.38%) |
Dec 24, 2009 | 2.590 | 2.640 | 2.490 | 2.610 | 23,038 | +0.04(+1.56%) |
Dec 23, 2009 | 2.610 | 2.700 | 2.480 | 2.570 | 44,607 | -0.07(-2.65%) |
Dec 22, 2009 | 2.650 | 2.860 | 2.530 | 2.640 | 64,425 | -0.07(-2.58%) |
Dec 21, 2009 | 2.900 | 2.900 | 2.570 | 2.710 | 162,108 | -0.19(-6.55%) |
Dec 18, 2009 | 2.650 | 2.900 | 2.450 | 2.900 | 103,458 | +0.33(+12.84%) |
Dec 17, 2009 | 2.300 | 2.900 | 2.290 | 2.570 | 409,896 | +0.28(+12.23%) |
Dec 16, 2009 | 2.170 | 2.300 | 2.070 | 2.290 | 50,364 | +0.09(+4.09%) |
Dec 15, 2009 | 2.170 | 2.230 | 2.150 | 2.200 | 88,595 | +0.02(+0.92%) |
Dec 14, 2009 | 2.170 | 2.280 | 2.040 | 2.180 | 58,977 | -0.11(-4.80%) |
Dec 11, 2009 | 2.280 | 2.290 | 2.160 | 2.290 | 21,100 | +0.03(+1.33%) |
Dec 10, 2009 | 2.310 | 2.310 | 2.231 | 2.260 | 47,275 | -0.05(-2.16%) |
Dec 09, 2009 | 2.290 | 2.310 | 2.289 | 2.310 | 12,110 | +0.01(+0.43%) |
Dec 08, 2009 | 2.290 | 2.310 | 2.250 | 2.300 | 110,701 | +0.04(+1.77%) |
Dec 07, 2009 | 2.300 | 2.330 | 2.260 | 2.260 | 73,894 | -0.06(-2.59%) |
Dec 04, 2009 | 2.360 | 2.380 | 2.260 | 2.320 | 62,458 | -0.01(-0.43%) |
Dec 03, 2009 | 2.370 | 2.380 | 2.190 | 2.330 | 110,538 | -0.05(-2.10%) |
Dec 02, 2009 | 2.396 | 2.430 | 2.350 | 2.380 | 35,390 | -0.01(-0.42%) |
Dec 01, 2009 | 2.360 | 2.480 | 2.290 | 2.390 | 28,516 | +0.03(+1.27%) |
Nov 30, 2009 | 2.360 | 2.450 | 2.310 | 2.360 | 24,055 | +0.00(+0.00%) |
Nov 27, 2009 | 2.460 | 2.460 | 2.320 | 2.360 | 24,455 | -0.16(-6.35%) |
Nov 25, 2009 | 2.570 | 2.570 | 2.510 | 2.520 | 57,110 | -0.08(-3.08%) |
Nov 24, 2009 | 2.500 | 2.600 | 2.450 | 2.600 | 119,928 | +0.11(+4.42%) |
Nov 23, 2009 | 2.500 | 2.630 | 2.480 | 2.490 | 50,905 | +0.01(+0.40%) |
Nov 20, 2009 | 2.440 | 2.500 | 2.440 | 2.480 | 47,723 | +0.04(+1.64%) |
Nov 19, 2009 | 2.390 | 2.440 | 2.390 | 2.440 | 8,756 | -0.03(-1.21%) |
Nov 18, 2009 | 2.390 | 2.470 | 2.390 | 2.470 | 18,312 | +0.02(+0.82%) |
Nov 17, 2009 | 2.420 | 2.500 | 2.420 | 2.450 | 31,454 | -0.02(-0.81%) |
Nov 16, 2009 | 2.390 | 2.520 | 2.340 | 2.470 | 50,701 | +0.07(+2.92%) |
Nov 13, 2009 | 2.310 | 2.400 | 2.290 | 2.400 | 64,816 | +0.06(+2.56%) |
Nov 12, 2009 | 2.380 | 2.400 | 2.320 | 2.340 | 67,034 | -0.08(-3.31%) |
Nov 11, 2009 | 2.360 | 2.420 | 2.250 | 2.420 | 44,901 | +0.12(+5.22%) |
Nov 10, 2009 | 2.260 | 2.340 | 2.240 | 2.300 | 34,388 | -0.10(-4.17%) |
Nov 09, 2009 | 2.610 | 2.610 | 2.320 | 2.400 | 102,617 | +0.02(+0.84%) |
Nov 06, 2009 | 2.350 | 2.400 | 2.330 | 2.380 | 20,800 | +0.03(+1.28%) |
Nov 05, 2009 | 2.320 | 2.400 | 2.180 | 2.350 | 71,725 | +0.03(+1.29%) |
Nov 04, 2009 | 2.360 | 2.400 | 2.310 | 2.320 | 10,050 | -0.03(-1.28%) |
Nov 03, 2009 | 2.340 | 2.410 | 2.215 | 2.350 | 57,284 | +0.03(+1.29%) |
Nov 02, 2009 | 2.370 | 2.400 | 2.320 | 2.320 | 19,916 | -0.05(-2.11%) |
Oct 30, 2009 | 2.420 | 2.470 | 2.370 | 2.370 | 57,990 | -0.10(-4.05%) |
Oct 29, 2009 | 2.330 | 2.500 | 2.280 | 2.470 | 118,338 | +0.16(+6.93%) |
Oct 28, 2009 | 2.440 | 2.450 | 2.230 | 2.310 | 286,872 | -0.21(-8.33%) |
Oct 27, 2009 | 2.680 | 2.700 | 2.500 | 2.520 | 118,096 | -0.16(-5.97%) |
Oct 26, 2009 | 2.720 | 2.870 | 2.680 | 2.680 | 158,694 | -0.07(-2.55%) |
Oct 23, 2009 | 2.770 | 2.880 | 2.660 | 2.750 | 89,369 | -0.10(-3.51%) |
Oct 22, 2009 | 2.990 | 2.990 | 2.790 | 2.850 | 70,492 | -0.06(-2.06%) |
Oct 21, 2009 | 2.920 | 3.010 | 2.880 | 2.910 | 163,186 | -0.01(-0.34%) |
Oct 20, 2009 | 2.900 | 2.970 | 2.890 | 2.920 | 188,028 | -0.03(-1.02%) |
Oct 19, 2009 | 2.820 | 2.970 | 2.820 | 2.950 | 58,086 | +0.17(+6.12%) |
Oct 16, 2009 | 2.930 | 2.950 | 2.760 | 2.780 | 105,120 | -0.15(-5.12%) |
Oct 15, 2009 | 2.980 | 3.060 | 2.880 | 2.930 | 69,470 | -0.05(-1.68%) |
Oct 14, 2009 | 3.060 | 3.070 | 2.900 | 2.980 | 243,040 | -0.06(-1.97%) |
Oct 13, 2009 | 3.120 | 3.120 | 2.950 | 3.040 | 808,483 | -0.05(-1.62%) |
Oct 12, 2009 | 3.150 | 3.160 | 3.070 | 3.090 | 73,287 | +0.00(+0.00%) |
Oct 09, 2009 | 3.090 | 3.150 | 3.050 | 3.090 | 82,327 | +0.04(+1.31%) |
Oct 08, 2009 | 3.090 | 3.180 | 3.050 | 3.050 | 97,342 | +0.03(+0.99%) |
Oct 07, 2009 | 3.000 | 3.110 | 2.970 | 3.020 | 106,264 | +0.06(+2.03%) |
Oct 06, 2009 | 2.850 | 3.230 | 2.670 | 2.960 | 445,342 | +0.13(+4.59%) |
Oct 05, 2009 | 2.590 | 2.870 | 2.580 | 2.830 | 637,453 | +0.10(+3.66%) |
Oct 02, 2009 | 2.640 | 2.850 | 2.550 | 2.730 | 127,566 | -0.01(-0.36%) |
Oct 01, 2009 | 2.670 | 2.790 | 2.610 | 2.740 | 321,926 | +0.02(+0.74%) |
Sep 30, 2009 | 2.760 | 2.850 | 2.560 | 2.720 | 319,001 | -0.08(-2.86%) |
Sep 29, 2009 | 2.890 | 2.890 | 2.730 | 2.800 | 315,643 | -0.06(-2.10%) |
Sep 28, 2009 | 2.840 | 2.890 | 2.780 | 2.860 | 42,602 | +0.09(+3.25%) |
Sep 25, 2009 | 2.790 | 2.830 | 2.740 | 2.770 | 206,776 | +0.01(+0.36%) |
Sep 24, 2009 | 2.790 | 2.890 | 2.660 | 2.760 | 807,769 | -0.07(-2.47%) |
Sep 23, 2009 | 2.620 | 2.830 | 2.452 | 2.830 | 348,540 | +0.23(+8.85%) |
Sep 22, 2009 | 2.600 | 2.670 | 2.440 | 2.600 | 196,613 | +0.06(+2.36%) |
Sep 21, 2009 | 2.570 | 2.710 | 2.500 | 2.540 | 75,918 | -0.04(-1.55%) |
Sep 18, 2009 | 2.540 | 2.720 | 2.480 | 2.580 | 202,492 | +0.09(+3.61%) |
Sep 17, 2009 | 2.420 | 2.560 | 2.374 | 2.490 | 153,236 | +0.09(+3.75%) |
Sep 16, 2009 | 2.410 | 2.440 | 2.320 | 2.400 | 52,823 | -0.04(-1.64%) |
Sep 15, 2009 | 2.400 | 2.440 | 2.340 | 2.440 | 96,260 | +0.04(+1.67%) |
Sep 14, 2009 | 2.320 | 2.490 | 2.300 | 2.400 | 64,354 | +0.07(+3.00%) |
Sep 11, 2009 | 2.270 | 2.370 | 2.270 | 2.330 | 75,890 | +0.06(+2.64%) |
Sep 10, 2009 | 2.300 | 2.300 | 2.270 | 2.270 | 82,551 | -0.01(-0.44%) |
Sep 09, 2009 | 2.320 | 2.320 | 2.270 | 2.280 | 91,074 | +0.00(+0.00%) |
Sep 08, 2009 | 2.340 | 2.340 | 2.180 | 2.280 | 85,577 | +0.02(+0.88%) |
Sep 04, 2009 | 2.100 | 2.290 | 2.080 | 2.260 | 104,281 | +0.15(+7.11%) |
Sep 03, 2009 | 2.060 | 2.150 | 2.020 | 2.110 | 69,700 | +0.03(+1.44%) |
Sep 02, 2009 | 2.110 | 2.111 | 1.940 | 2.080 | 96,402 | -0.03(-1.42%) |