Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.007 | 6.010 | 5.910 | 6.007 | 989 | +0.01(+0.11%) |
Sep 29, 2010 | 5.890 | 6.000 | 5.850 | 6.000 | 81,114 | +0.08(+1.35%) |
Sep 28, 2010 | 5.820 | 5.920 | 5.550 | 5.920 | 138 | +0.13(+2.25%) |
Sep 27, 2010 | 5.800 | 5.840 | 5.755 | 5.790 | 39,330 | -0.04(-0.69%) |
Sep 24, 2010 | 5.760 | 5.830 | 5.700 | 5.830 | 38,866 | +0.18(+3.19%) |
Sep 23, 2010 | 5.720 | 5.800 | 5.650 | 5.650 | 571 | -0.09(-1.57%) |
Sep 22, 2010 | 5.830 | 5.850 | 5.650 | 5.740 | 64,491 | -0.02(-0.35%) |
Sep 21, 2010 | 5.950 | 5.990 | 5.710 | 5.760 | 66,291 | -0.17(-2.87%) |
Sep 20, 2010 | 5.720 | 5.950 | 5.670 | 5.930 | 118,523 | +0.20(+3.49%) |
Sep 17, 2010 | 5.730 | 5.800 | 5.660 | 5.730 | 86,673 | +0.03(+0.53%) |
Sep 15, 2010 | 5.580 | 5.700 | 5.540 | 5.700 | 43,526 | +0.13(+2.33%) |
Sep 14, 2010 | 5.620 | 5.640 | 5.450 | 5.570 | 500 | +0.04(+0.72%) |
Sep 13, 2010 | 5.690 | 5.739 | 5.300 | 5.530 | 239,476 | -0.05(-0.90%) |
Sep 10, 2010 | 5.550 | 5.740 | 5.510 | 5.580 | 174,740 | +0.09(+1.64%) |
Sep 09, 2010 | 5.040 | 5.650 | 4.900 | 5.490 | 735,396 | +0.54(+10.91%) |
Sep 08, 2010 | 4.890 | 5.100 | 4.890 | 4.950 | 28,011 | +0.09(+1.85%) |
Sep 07, 2010 | 5.050 | 5.050 | 4.850 | 4.860 | 465 | -0.19(-3.76%) |
Sep 03, 2010 | 5.180 | 5.180 | 5.000 | 5.050 | 33,727 | -0.07(-1.37%) |
Sep 02, 2010 | 4.940 | 5.190 | 4.930 | 5.120 | 231 | +0.16(+3.23%) |
Sep 01, 2010 | 4.870 | 4.970 | 4.870 | 4.960 | 32,762 | +0.17(+3.55%) |
Aug 31, 2010 | 4.740 | 4.880 | 4.690 | 4.790 | 48,482 | +0.04(+0.86%) |
Aug 30, 2010 | 4.620 | 4.850 | 4.600 | 4.749 | 88,713 | +0.22(+4.83%) |
Aug 27, 2010 | 4.530 | 4.620 | 4.100 | 4.530 | 715,753 | +0.19(+4.38%) |
Aug 26, 2010 | 4.270 | 4.370 | 4.270 | 4.340 | 40,930 | +0.07(+1.64%) |
Aug 25, 2010 | 4.240 | 4.300 | 4.210 | 4.270 | 323 | +0.03(+0.71%) |
Aug 24, 2010 | 4.400 | 4.400 | 4.200 | 4.240 | 1,311 | -0.18(-4.07%) |
Aug 23, 2010 | 4.400 | 4.560 | 4.400 | 4.420 | 32,985 | +0.02(+0.45%) |
Aug 20, 2010 | 4.370 | 4.540 | 4.250 | 4.400 | 62,436 | +0.00(+0.00%) |
Aug 19, 2010 | 4.540 | 4.600 | 4.370 | 4.400 | 487 | -0.14(-3.08%) |
Aug 18, 2010 | 4.600 | 4.600 | 4.510 | 4.540 | 4,975 | -0.06(-1.30%) |
Aug 17, 2010 | 4.600 | 4.689 | 4.550 | 4.600 | 778 | +0.10(+2.22%) |
Aug 16, 2010 | 4.410 | 4.600 | 4.410 | 4.500 | 75,433 | +0.09(+2.04%) |
Aug 13, 2010 | 4.410 | 4.680 | 4.410 | 4.410 | 45,555 | -0.09(-2.00%) |
Aug 12, 2010 | 4.600 | 4.780 | 4.490 | 4.500 | 66,084 | -0.14(-3.02%) |
Aug 11, 2010 | 4.950 | 5.000 | 4.640 | 4.640 | 1,412 | -0.36(-7.20%) |
Aug 10, 2010 | 5.090 | 5.165 | 4.970 | 5.000 | 602 | -0.14(-2.72%) |
Aug 09, 2010 | 5.150 | 5.230 | 5.120 | 5.140 | 28,736 | -0.02(-0.39%) |
Aug 06, 2010 | 5.160 | 5.310 | 5.130 | 5.160 | 25,637 | -0.15(-2.82%) |
Aug 05, 2010 | 5.460 | 5.480 | 5.280 | 5.310 | 60,149 | -0.14(-2.57%) |
Aug 04, 2010 | 5.490 | 5.500 | 5.440 | 5.450 | 45,592 | -0.03(-0.55%) |
Aug 03, 2010 | 5.650 | 5.740 | 5.450 | 5.480 | 34,049 | -0.21(-3.69%) |
Aug 02, 2010 | 5.700 | 5.700 | 5.570 | 5.690 | 72,218 | +0.04(+0.71%) |
Jul 30, 2010 | 5.750 | 5.800 | 4.990 | 5.650 | 149,272 | +0.59(+11.66%) |
Jul 29, 2010 | 5.100 | 5.130 | 4.820 | 5.060 | 56,091 | +0.02(+0.40%) |
Jul 28, 2010 | 5.040 | 5.330 | 4.960 | 5.040 | 523 | -0.30(-5.62%) |
Jul 27, 2010 | 5.070 | 5.340 | 5.010 | 5.340 | 46,764 | +0.18(+3.49%) |
Jul 26, 2010 | 4.940 | 5.200 | 4.930 | 5.160 | 40,361 | +0.27(+5.52%) |
Jul 23, 2010 | 4.940 | 4.999 | 4.810 | 4.890 | 40,642 | -0.09(-1.81%) |
Jul 22, 2010 | 4.850 | 5.050 | 4.810 | 4.980 | 81,268 | +0.21(+4.40%) |
Jul 21, 2010 | 4.870 | 5.023 | 4.770 | 4.770 | 38,630 | -0.13(-2.65%) |
Jul 20, 2010 | 4.670 | 4.900 | 4.670 | 4.900 | 48,925 | +0.15(+3.16%) |
Jul 19, 2010 | 5.000 | 5.081 | 4.700 | 4.750 | 41,919 | -0.16(-3.26%) |
Jul 16, 2010 | 4.910 | 5.040 | 4.840 | 4.910 | 74,884 | -0.14(-2.77%) |
Jul 15, 2010 | 5.050 | 5.094 | 5.000 | 5.050 | 48,457 | -0.07(-1.37%) |
Jul 14, 2010 | 5.080 | 5.150 | 5.010 | 5.120 | 26,581 | -0.02(-0.39%) |
Jul 13, 2010 | 5.140 | 5.180 | 5.100 | 5.140 | 1,279 | +0.04(+0.78%) |
Jul 12, 2010 | 5.250 | 5.340 | 5.030 | 5.100 | 31,048 | -0.20(-3.77%) |
Jul 09, 2010 | 5.300 | 5.300 | 5.140 | 5.300 | 46,154 | +0.16(+3.11%) |
Jul 08, 2010 | 5.140 | 5.249 | 4.920 | 5.140 | 64,889 | +0.25(+5.11%) |
Jul 07, 2010 | 4.910 | 5.000 | 4.820 | 4.890 | 64,642 | +0.03(+0.62%) |
Jul 06, 2010 | 4.860 | 5.110 | 4.850 | 4.860 | 654 | -0.06(-1.22%) |
Jul 02, 2010 | 4.920 | 5.090 | 4.900 | 4.920 | 26,121 | +0.04(+0.82%) |
Jul 01, 2010 | 5.000 | 5.040 | 4.500 | 4.880 | 186,703 | -0.13(-2.59%) |
Jun 30, 2010 | 5.010 | 5.150 | 4.950 | 5.010 | 1,026 | -0.15(-2.91%) |
Jun 29, 2010 | 5.450 | 5.480 | 5.010 | 5.160 | 141,717 | -0.23(-4.27%) |
Jun 25, 2010 | 5.390 | 5.690 | 5.390 | 5.390 | 1,097,969 | -0.27(-4.77%) |
Jun 24, 2010 | 5.740 | 5.790 | 5.630 | 5.660 | 95,007 | -0.08(-1.39%) |
Jun 23, 2010 | 5.660 | 5.750 | 5.610 | 5.740 | 93,766 | +0.07(+1.23%) |
Jun 22, 2010 | 5.760 | 5.790 | 5.630 | 5.670 | 77,946 | -0.09(-1.56%) |
Jun 21, 2010 | 5.980 | 5.980 | 5.760 | 5.760 | 49,541 | -0.08(-1.37%) |
Jun 18, 2010 | 5.840 | 5.900 | 5.800 | 5.840 | 31,672 | -0.03(-0.51%) |
Jun 17, 2010 | 5.860 | 5.990 | 5.840 | 5.870 | 67,035 | -0.01(-0.17%) |
Jun 16, 2010 | 5.900 | 5.940 | 5.880 | 5.880 | 45,870 | -0.06(-1.01%) |
Jun 15, 2010 | 5.850 | 5.950 | 5.830 | 5.940 | 124,627 | +0.06(+1.02%) |
Jun 14, 2010 | 5.640 | 5.920 | 5.590 | 5.880 | 92,146 | +0.24(+4.26%) |
Jun 11, 2010 | 5.600 | 5.650 | 5.570 | 5.640 | 37,827 | +0.04(+0.71%) |
Jun 10, 2010 | 5.650 | 5.710 | 5.550 | 5.600 | 52,200 | +0.00(+0.00%) |
Jun 09, 2010 | 5.600 | 5.740 | 5.580 | 5.600 | 45,456 | +0.00(+0.00%) |
Jun 08, 2010 | 5.680 | 5.770 | 5.590 | 5.600 | 63,580 | -0.06(-1.06%) |
Jun 07, 2010 | 5.760 | 5.770 | 5.650 | 5.660 | 32,590 | -0.05(-0.88%) |
Jun 04, 2010 | 5.710 | 5.780 | 5.500 | 5.710 | 58,183 | +0.06(+1.06%) |
Jun 03, 2010 | 5.720 | 5.720 | 5.540 | 5.650 | 73,184 | -0.04(-0.70%) |
Jun 02, 2010 | 5.600 | 5.690 | 5.500 | 5.690 | 45,592 | +0.06(+1.07%) |
Jun 01, 2010 | 5.700 | 5.700 | 5.600 | 5.630 | 15,747 | -0.02(-0.35%) |
May 28, 2010 | 5.650 | 5.710 | 5.490 | 5.650 | 26,818 | +0.10(+1.80%) |
May 27, 2010 | 5.430 | 5.560 | 5.410 | 5.550 | 41,878 | +0.20(+3.74%) |
May 26, 2010 | 5.200 | 5.550 | 5.150 | 5.350 | 51,259 | +0.20(+3.88%) |
May 25, 2010 | 5.230 | 5.230 | 5.000 | 5.150 | 47,854 | -0.17(-3.20%) |
May 24, 2010 | 5.180 | 5.350 | 5.080 | 5.320 | 43,909 | +0.17(+3.30%) |
May 21, 2010 | 4.890 | 5.190 | 4.760 | 5.150 | 88,666 | +0.19(+3.83%) |
May 20, 2010 | 5.010 | 5.050 | 4.950 | 4.960 | 95,976 | -0.24(-4.62%) |
May 19, 2010 | 5.350 | 5.400 | 4.850 | 5.200 | 136,992 | -0.22(-4.06%) |
May 18, 2010 | 5.660 | 5.860 | 5.260 | 5.420 | 97,688 | -0.24(-4.24%) |
May 17, 2010 | 5.990 | 5.990 | 5.560 | 5.660 | 63,426 | -0.13(-2.25%) |
May 14, 2010 | 5.790 | 5.900 | 5.440 | 5.790 | 73,463 | -0.10(-1.70%) |
May 13, 2010 | 5.660 | 6.000 | 5.660 | 5.890 | 87,642 | +0.10(+1.73%) |
May 12, 2010 | 5.750 | 6.000 | 5.420 | 5.790 | 193,895 | -0.05(-0.86%) |
May 11, 2010 | 5.881 | 5.900 | 5.810 | 5.840 | 80,947 | +0.11(+1.92%) |
May 10, 2010 | 5.802 | 5.810 | 5.730 | 5.730 | 70,529 | +0.50(+9.56%) |
May 07, 2010 | 5.850 | 5.850 | 4.910 | 5.230 | 132,777 | +0.07(+1.36%) |
May 06, 2010 | 5.890 | 5.920 | 4.610 | 5.160 | 159,942 | -0.69(-11.79%) |
May 05, 2010 | 5.980 | 6.000 | 5.810 | 5.850 | 73,151 | -0.10(-1.68%) |
May 04, 2010 | 6.000 | 6.000 | 5.880 | 5.950 | 38,798 | -0.05(-0.83%) |
May 03, 2010 | 6.070 | 6.070 | 5.910 | 6.000 | 63,002 | +0.02(+0.33%) |
Apr 30, 2010 | 5.980 | 6.130 | 5.910 | 5.980 | 69,761 | +0.04(+0.67%) |
Apr 29, 2010 | 5.990 | 6.000 | 5.930 | 5.940 | 46,605 | -0.02(-0.34%) |
Apr 28, 2010 | 5.880 | 5.960 | 5.834 | 5.960 | 38,011 | +0.12(+2.05%) |
Apr 27, 2010 | 5.860 | 5.970 | 5.800 | 5.840 | 49,119 | -0.10(-1.68%) |
Apr 26, 2010 | 5.870 | 6.140 | 5.870 | 5.940 | 56,154 | -0.05(-0.83%) |
Apr 23, 2010 | 6.060 | 6.150 | 5.950 | 5.990 | 84,015 | -0.07(-1.16%) |
Apr 22, 2010 | 6.190 | 6.190 | 5.750 | 6.060 | 102,584 | -0.14(-2.26%) |
Apr 21, 2010 | 6.000 | 6.250 | 6.000 | 6.200 | 89,123 | +0.15(+2.48%) |
Apr 20, 2010 | 6.080 | 6.080 | 5.960 | 6.050 | 67,188 | +0.13(+2.20%) |
Apr 19, 2010 | 5.750 | 5.950 | 5.730 | 5.920 | 66,432 | +0.06(+1.02%) |
Apr 16, 2010 | 5.930 | 5.950 | 5.670 | 5.860 | 90,934 | +0.00(+0.00%) |
Apr 15, 2010 | 5.800 | 5.940 | 5.775 | 5.860 | 69,303 | +0.06(+1.03%) |
Apr 14, 2010 | 5.850 | 5.890 | 5.710 | 5.800 | 109,898 | -0.03(-0.51%) |
Apr 13, 2010 | 5.590 | 5.850 | 5.550 | 5.830 | 58,606 | +0.30(+5.42%) |
Apr 12, 2010 | 5.590 | 5.740 | 5.500 | 5.530 | 130,816 | -0.03(-0.54%) |
Apr 09, 2010 | 5.360 | 5.600 | 5.360 | 5.560 | 53,561 | +0.13(+2.39%) |
Apr 08, 2010 | 5.400 | 5.600 | 5.200 | 5.430 | 94,773 | -0.01(-0.18%) |
Apr 07, 2010 | 5.750 | 5.750 | 5.380 | 5.440 | 75,990 | -0.29(-5.06%) |
Apr 06, 2010 | 5.350 | 5.930 | 5.330 | 5.730 | 255,657 | +0.45(+8.52%) |
Apr 05, 2010 | 4.820 | 5.440 | 4.820 | 5.280 | 255,110 | +0.59(+12.58%) |
Apr 01, 2010 | 4.650 | 4.690 | 4.690 | 4.690 | 35,400 | +0.05(+1.08%) |
Mar 31, 2010 | 4.520 | 4.650 | 4.520 | 4.640 | 39,973 | +0.04(+0.87%) |
Mar 30, 2010 | 4.600 | 4.620 | 4.560 | 4.600 | 80,002 | +0.00(+0.00%) |
Mar 29, 2010 | 4.550 | 4.600 | 4.530 | 4.600 | 27,590 | +0.07(+1.55%) |
Mar 26, 2010 | 4.600 | 4.600 | 4.400 | 4.530 | 109,948 | -0.04(-0.88%) |
Mar 25, 2010 | 4.580 | 4.800 | 4.560 | 4.570 | 35,100 | -0.02(-0.44%) |
Mar 24, 2010 | 4.450 | 4.600 | 4.450 | 4.590 | 35,500 | +0.08(+1.77%) |
Mar 23, 2010 | 4.540 | 4.540 | 4.450 | 4.510 | 19,990 | +0.04(+0.89%) |
Mar 22, 2010 | 4.490 | 4.530 | 4.460 | 4.470 | 16,713 | -0.03(-0.67%) |
Mar 19, 2010 | 4.450 | 4.520 | 4.400 | 4.500 | 33,637 | +0.02(+0.45%) |
Mar 18, 2010 | 4.580 | 4.600 | 4.410 | 4.480 | 35,577 | -0.10(-2.18%) |
Mar 17, 2010 | 4.490 | 4.590 | 4.450 | 4.580 | 18,487 | +0.13(+2.92%) |
Mar 16, 2010 | 4.460 | 4.523 | 4.400 | 4.450 | 41,000 | +0.01(+0.23%) |
Mar 15, 2010 | 4.410 | 4.450 | 4.410 | 4.440 | 25,898 | -0.11(-2.42%) |
Mar 12, 2010 | 4.590 | 4.600 | 4.480 | 4.550 | 28,431 | +0.03(+0.66%) |
Mar 11, 2010 | 4.500 | 4.535 | 4.480 | 4.520 | 23,358 | +0.01(+0.22%) |
Mar 10, 2010 | 4.500 | 4.520 | 4.480 | 4.510 | 31,285 | +0.01(+0.22%) |
Mar 09, 2010 | 4.550 | 4.600 | 4.488 | 4.500 | 61,390 | -0.02(-0.44%) |
Mar 08, 2010 | 4.600 | 4.770 | 4.510 | 4.520 | 73,014 | +0.02(+0.44%) |
Mar 05, 2010 | 4.500 | 4.522 | 4.490 | 4.500 | 71,667 | +0.02(+0.45%) |
Mar 04, 2010 | 4.520 | 4.520 | 4.410 | 4.480 | 37,656 | -0.02(-0.44%) |
Mar 03, 2010 | 4.500 | 4.500 | 4.471 | 4.500 | 16,954 | +0.01(+0.22%) |
Mar 02, 2010 | 4.550 | 4.550 | 4.460 | 4.490 | 82,540 | +0.01(+0.22%) |
Mar 01, 2010 | 4.510 | 4.550 | 4.410 | 4.480 | 28,026 | +0.02(+0.45%) |
Feb 26, 2010 | 4.650 | 4.660 | 4.460 | 4.460 | 115,919 | -0.17(-3.67%) |
Feb 25, 2010 | 4.680 | 4.730 | 4.610 | 4.630 | 27,613 | -0.06(-1.28%) |
Feb 24, 2010 | 4.730 | 4.744 | 4.690 | 4.690 | 30,982 | -0.05(-1.05%) |
Feb 23, 2010 | 4.820 | 4.840 | 4.720 | 4.740 | 13,159 | -0.08(-1.66%) |
Feb 22, 2010 | 4.890 | 4.940 | 4.800 | 4.820 | 24,990 | -0.08(-1.63%) |
Feb 19, 2010 | 4.920 | 4.950 | 4.870 | 4.900 | 54,204 | +0.04(+0.82%) |
Feb 18, 2010 | 4.940 | 4.940 | 4.850 | 4.860 | 18,979 | +0.02(+0.50%) |
Feb 17, 2010 | 4.800 | 4.836 | 4.770 | 4.836 | 17,537 | +0.03(+0.54%) |
Feb 16, 2010 | 4.630 | 4.910 | 4.630 | 4.810 | 61,707 | +0.11(+2.34%) |
Feb 12, 2010 | 4.790 | 4.700 | 4.700 | 4.700 | 19,700 | -0.09(-1.88%) |
Feb 11, 2010 | 4.650 | 4.900 | 4.650 | 4.790 | 17,463 | +0.08(+1.70%) |
Feb 10, 2010 | 4.700 | 4.770 | 4.690 | 4.710 | 15,486 | -0.01(-0.21%) |
Feb 09, 2010 | 4.590 | 4.750 | 4.580 | 4.720 | 23,345 | +0.16(+3.60%) |
Feb 08, 2010 | 4.650 | 4.670 | 4.520 | 4.556 | 23,520 | -0.08(-1.81%) |
Feb 05, 2010 | 4.870 | 4.990 | 4.640 | 4.640 | 64,406 | -0.21(-4.33%) |
Feb 04, 2010 | 4.990 | 4.990 | 4.820 | 4.850 | 55,709 | -0.25(-4.90%) |
Feb 03, 2010 | 4.950 | 5.100 | 4.940 | 5.100 | 32,398 | +0.14(+2.82%) |
Feb 02, 2010 | 4.790 | 5.050 | 4.750 | 4.960 | 88,172 | +0.12(+2.48%) |
Feb 01, 2010 | 4.500 | 5.000 | 4.500 | 4.840 | 44,158 | +0.31(+6.84%) |
Jan 29, 2010 | 4.640 | 4.670 | 4.510 | 4.530 | 68,348 | -0.14(-2.95%) |
Jan 28, 2010 | 4.660 | 4.770 | 4.520 | 4.668 | 70,200 | +0.07(+1.48%) |
Jan 27, 2010 | 4.560 | 4.616 | 4.560 | 4.600 | 4,600 | +0.00(+0.00%) |
Jan 26, 2010 | 4.640 | 4.750 | 4.440 | 4.600 | 36,536 | -0.05(-1.08%) |
Jan 25, 2010 | 4.650 | 4.700 | 4.604 | 4.650 | 24,946 | +0.03(+0.65%) |
Jan 22, 2010 | 4.620 | 4.671 | 4.580 | 4.620 | 52,921 | -0.02(-0.43%) |
Jan 21, 2010 | 4.670 | 4.674 | 4.620 | 4.640 | 22,784 | +0.04(+0.87%) |
Jan 20, 2010 | 4.600 | 4.640 | 4.570 | 4.600 | 25,310 | -0.03(-0.65%) |
Jan 19, 2010 | 4.450 | 4.630 | 4.360 | 4.630 | 20,113 | +0.16(+3.58%) |
Jan 15, 2010 | 4.560 | 4.470 | 4.470 | 4.470 | 58,300 | -0.07(-1.53%) |
Jan 14, 2010 | 4.530 | 4.560 | 4.524 | 4.540 | 19,768 | -0.02(-0.45%) |
Jan 13, 2010 | 4.520 | 4.560 | 4.520 | 4.560 | 26,923 | +0.00(+0.00%) |
Jan 12, 2010 | 4.590 | 4.600 | 4.540 | 4.560 | 16,053 | -0.01(-0.22%) |
Jan 11, 2010 | 4.590 | 4.590 | 4.540 | 4.570 | 44,305 | +0.05(+1.11%) |
Jan 08, 2010 | 4.650 | 4.660 | 4.410 | 4.520 | 47,100 | +0.09(+2.03%) |
Jan 07, 2010 | 4.600 | 4.600 | 4.410 | 4.430 | 29,256 | -0.17(-3.70%) |
Jan 06, 2010 | 4.560 | 4.710 | 4.560 | 4.600 | 37,166 | +0.03(+0.62%) |
Jan 05, 2010 | 4.670 | 4.700 | 4.510 | 4.572 | 38,292 | -0.10(-2.11%) |
Jan 04, 2010 | 4.390 | 4.670 | 4.390 | 4.670 | 18,854 | +0.30(+6.77%) |
Dec 31, 2009 | 4.310 | 4.374 | 4.374 | 4.374 | 13,900 | -0.07(-1.66%) |
Dec 30, 2009 | 4.490 | 4.535 | 4.430 | 4.448 | 5,221 | -0.02(-0.41%) |
Dec 29, 2009 | 4.580 | 4.670 | 4.460 | 4.466 | 30,277 | -0.09(-1.93%) |
Dec 28, 2009 | 4.440 | 4.600 | 4.440 | 4.554 | 32,300 | +0.04(+0.98%) |
Dec 24, 2009 | 4.280 | 4.570 | 4.280 | 4.510 | 25,644 | +0.19(+4.40%) |
Dec 23, 2009 | 4.030 | 4.367 | 4.030 | 4.320 | 35,969 | +0.21(+5.11%) |
Dec 22, 2009 | 4.130 | 4.150 | 4.030 | 4.110 | 6,901 | -0.01(-0.24%) |
Dec 21, 2009 | 3.910 | 4.160 | 3.910 | 4.120 | 20,842 | +0.21(+5.37%) |
Dec 18, 2009 | 4.020 | 4.032 | 3.910 | 3.910 | 23,800 | -0.04(-1.01%) |
Dec 17, 2009 | 3.950 | 4.023 | 3.950 | 3.950 | 53,900 | -0.05(-1.25%) |
Dec 16, 2009 | 4.010 | 4.050 | 4.000 | 4.000 | 59,902 | -0.01(-0.25%) |
Dec 15, 2009 | 4.050 | 4.100 | 4.010 | 4.010 | 21,100 | -0.05(-1.23%) |
Dec 14, 2009 | 3.750 | 4.060 | 3.750 | 4.060 | 53,312 | +0.07(+1.75%) |
Dec 11, 2009 | 3.960 | 4.010 | 3.950 | 3.990 | 27,617 | -0.01(-0.25%) |
Dec 10, 2009 | 4.000 | 4.010 | 3.970 | 4.000 | 55,277 | +0.03(+0.76%) |
Dec 09, 2009 | 4.000 | 4.000 | 3.850 | 3.970 | 29,343 | +0.11(+2.85%) |
Dec 08, 2009 | 3.770 | 3.870 | 3.760 | 3.860 | 27,999 | +0.07(+1.85%) |
Dec 07, 2009 | 3.950 | 3.950 | 3.770 | 3.790 | 28,500 | -0.17(-4.29%) |
Dec 04, 2009 | 4.000 | 4.040 | 3.960 | 3.960 | 63,425 | -0.01(-0.25%) |
Dec 03, 2009 | 3.950 | 4.000 | 3.950 | 3.970 | 30,993 | -0.02(-0.50%) |
Dec 02, 2009 | 4.000 | 4.000 | 3.950 | 3.990 | 24,344 | +0.00(+0.00%) |
Dec 01, 2009 | 3.850 | 4.100 | 3.850 | 3.990 | 21,747 | +0.14(+3.64%) |
Nov 30, 2009 | 3.900 | 3.980 | 3.780 | 3.850 | 30,495 | -0.07(-1.74%) |
Nov 27, 2009 | 3.900 | 4.000 | 3.783 | 3.918 | 3,488 | -0.03(-0.81%) |
Nov 25, 2009 | 4.000 | 4.000 | 3.950 | 3.950 | 9,750 | -0.04(-1.00%) |
Nov 24, 2009 | 3.980 | 4.060 | 3.980 | 3.990 | 16,172 | -0.03(-0.74%) |
Nov 23, 2009 | 4.020 | 4.050 | 3.990 | 4.020 | 15,240 | +0.04(+1.01%) |
Nov 20, 2009 | 4.000 | 4.000 | 3.920 | 3.980 | 38,833 | +0.04(+1.02%) |
Nov 19, 2009 | 4.000 | 4.000 | 3.910 | 3.940 | 22,050 | -0.02(-0.51%) |
Nov 18, 2009 | 4.060 | 4.430 | 3.800 | 3.960 | 99,062 | -0.05(-1.25%) |
Nov 17, 2009 | 4.500 | 4.500 | 4.010 | 4.010 | 119,677 | -0.39(-8.86%) |
Nov 16, 2009 | 3.850 | 4.500 | 3.850 | 4.400 | 159,016 | +0.31(+7.58%) |
Nov 13, 2009 | 3.810 | 4.320 | 3.731 | 4.090 | 252,164 | +0.50(+13.93%) |
Nov 12, 2009 | 3.670 | 3.670 | 3.590 | 3.590 | 10,619 | -0.06(-1.64%) |
Nov 11, 2009 | 3.630 | 3.690 | 3.500 | 3.650 | 24,475 | +0.07(+1.96%) |
Nov 10, 2009 | 3.740 | 3.740 | 3.550 | 3.580 | 14,700 | -0.02(-0.56%) |
Nov 09, 2009 | 3.400 | 3.600 | 3.400 | 3.600 | 28,596 | +0.20(+5.88%) |
Nov 06, 2009 | 3.367 | 3.400 | 3.360 | 3.400 | 5,329 | +0.00(+0.00%) |
Nov 05, 2009 | 3.363 | 3.500 | 3.300 | 3.400 | 24,513 | +0.06(+1.80%) |
Nov 04, 2009 | 3.430 | 3.440 | 3.340 | 3.340 | 47,571 | -0.09(-2.62%) |
Nov 03, 2009 | 3.450 | 3.450 | 3.390 | 3.430 | 66,800 | +0.02(+0.59%) |
Nov 02, 2009 | 3.450 | 3.450 | 3.383 | 3.410 | 51,400 | -0.02(-0.58%) |
Oct 30, 2009 | 3.410 | 3.450 | 3.250 | 3.430 | 71,952 | +0.02(+0.59%) |
Oct 29, 2009 | 3.470 | 3.520 | 3.410 | 3.410 | 63,291 | -0.01(-0.29%) |
Oct 28, 2009 | 3.580 | 3.590 | 3.400 | 3.420 | 24,997 | -0.14(-3.93%) |
Oct 27, 2009 | 3.670 | 3.700 | 3.500 | 3.560 | 3,350 | -0.09(-2.47%) |
Oct 26, 2009 | 3.845 | 3.860 | 3.550 | 3.650 | 27,326 | -0.14(-3.69%) |
Oct 23, 2009 | 3.860 | 3.860 | 3.780 | 3.790 | 97,188 | +0.08(+2.16%) |
Oct 22, 2009 | 3.600 | 3.830 | 3.600 | 3.710 | 39,776 | +0.11(+3.06%) |
Oct 21, 2009 | 3.450 | 3.610 | 3.450 | 3.600 | 17,944 | +0.10(+2.86%) |
Oct 20, 2009 | 3.500 | 3.530 | 3.480 | 3.500 | 11,150 | -0.08(-2.23%) |
Oct 19, 2009 | 3.540 | 3.600 | 3.540 | 3.580 | 23,650 | +0.08(+2.29%) |
Oct 16, 2009 | 3.570 | 3.580 | 3.350 | 3.500 | 19,200 | -0.05(-1.41%) |
Oct 15, 2009 | 3.450 | 3.570 | 3.450 | 3.550 | 11,716 | +0.09(+2.60%) |
Oct 14, 2009 | 3.430 | 3.481 | 3.430 | 3.460 | 17,345 | +0.01(+0.29%) |
Oct 13, 2009 | 3.540 | 3.540 | 3.450 | 3.450 | 20,942 | -0.07(-1.99%) |
Oct 12, 2009 | 3.200 | 3.590 | 3.200 | 3.520 | 43,020 | +0.29(+8.98%) |
Oct 09, 2009 | 3.240 | 3.240 | 3.180 | 3.230 | 5,700 | +0.00(+0.00%) |
Oct 08, 2009 | 3.110 | 3.250 | 3.090 | 3.230 | 44,166 | +0.17(+5.56%) |
Oct 07, 2009 | 3.190 | 3.190 | 3.020 | 3.060 | 25,650 | +0.05(+1.66%) |
Oct 06, 2009 | 2.950 | 3.040 | 2.950 | 3.010 | 77,375 | +0.07(+2.38%) |
Oct 05, 2009 | 2.960 | 3.000 | 2.940 | 2.940 | 136,521 | -0.01(-0.34%) |
Oct 02, 2009 | 2.980 | 3.010 | 2.900 | 2.950 | 102,659 | -0.02(-0.67%) |