Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 3.190 | 3.250 | 3.160 | 3.230 | 242,878 | +0.05(+1.57%) |
Sep 29, 2010 | 3.180 | 3.190 | 3.080 | 3.180 | 138,136 | +0.00(+0.00%) |
Sep 28, 2010 | 3.170 | 3.180 | 3.130 | 3.180 | 140,626 | +0.03(+0.95%) |
Sep 27, 2010 | 3.130 | 3.182 | 3.120 | 3.150 | 88,311 | +0.01(+0.32%) |
Sep 24, 2010 | 3.150 | 3.150 | 3.100 | 3.140 | 193,497 | +0.05(+1.62%) |
Sep 23, 2010 | 3.080 | 3.120 | 3.040 | 3.090 | 198,569 | -0.02(-0.64%) |
Sep 22, 2010 | 3.080 | 3.140 | 3.060 | 3.110 | 266,514 | -0.01(-0.32%) |
Sep 21, 2010 | 3.100 | 3.140 | 3.040 | 3.120 | 179,265 | +0.01(+0.32%) |
Sep 20, 2010 | 3.060 | 3.140 | 3.030 | 3.110 | 231,663 | +0.05(+1.63%) |
Sep 17, 2010 | 3.090 | 3.160 | 3.010 | 3.060 | 385,664 | +0.10(+3.38%) |
Sep 15, 2010 | 2.890 | 2.970 | 2.890 | 2.960 | 194,590 | +0.05(+1.72%) |
Sep 14, 2010 | 2.950 | 2.950 | 2.860 | 2.910 | 146,463 | -0.04(-1.36%) |
Sep 13, 2010 | 2.890 | 2.960 | 2.850 | 2.950 | 253,169 | +0.10(+3.51%) |
Sep 10, 2010 | 2.870 | 2.890 | 2.820 | 2.850 | 198,022 | +0.00(+0.00%) |
Sep 09, 2010 | 2.930 | 2.940 | 2.850 | 2.850 | 102,226 | -0.02(-0.70%) |
Sep 08, 2010 | 2.740 | 2.900 | 2.740 | 2.870 | 190,107 | +0.13(+4.74%) |
Sep 07, 2010 | 2.800 | 2.820 | 2.660 | 2.740 | 95,321 | -0.07(-2.49%) |
Sep 03, 2010 | 2.890 | 2.890 | 2.730 | 2.810 | 165,315 | -0.04(-1.40%) |
Sep 02, 2010 | 2.800 | 2.860 | 2.800 | 2.850 | 116,622 | +0.04(+1.33%) |
Sep 01, 2010 | 2.750 | 2.820 | 2.730 | 2.812 | 199,628 | +0.12(+4.55%) |
Aug 31, 2010 | 2.680 | 2.750 | 2.650 | 2.690 | 143,367 | +0.01(+0.37%) |
Aug 30, 2010 | 2.790 | 2.820 | 2.680 | 2.680 | 113,240 | -0.13(-4.63%) |
Aug 27, 2010 | 2.720 | 2.810 | 2.655 | 2.810 | 192,284 | +0.14(+5.24%) |
Aug 26, 2010 | 2.790 | 2.800 | 2.650 | 2.670 | 183,722 | -0.12(-4.30%) |
Aug 25, 2010 | 2.750 | 2.831 | 2.710 | 2.790 | 178,391 | +0.01(+0.40%) |
Aug 24, 2010 | 2.650 | 2.880 | 2.640 | 2.779 | 314,567 | +0.09(+3.31%) |
Aug 23, 2010 | 2.820 | 2.860 | 2.670 | 2.690 | 144,156 | -0.10(-3.58%) |
Aug 20, 2010 | 2.770 | 2.880 | 2.719 | 2.790 | 173,435 | -0.01(-0.36%) |
Aug 19, 2010 | 2.840 | 2.890 | 2.670 | 2.800 | 359,176 | -0.06(-2.10%) |
Aug 18, 2010 | 2.940 | 2.950 | 2.840 | 2.860 | 193,325 | -0.09(-3.05%) |
Aug 17, 2010 | 2.980 | 3.030 | 2.930 | 2.950 | 179,522 | +0.02(+0.68%) |
Aug 16, 2010 | 2.880 | 3.000 | 2.880 | 2.930 | 187,062 | +0.03(+1.03%) |
Aug 13, 2010 | 2.970 | 3.050 | 2.900 | 2.900 | 136,658 | -0.07(-2.36%) |
Aug 12, 2010 | 2.900 | 3.050 | 2.900 | 2.970 | 167,613 | +0.01(+0.34%) |
Aug 11, 2010 | 3.100 | 3.140 | 2.960 | 2.960 | 269,223 | -0.18(-5.73%) |
Aug 10, 2010 | 3.240 | 3.250 | 3.110 | 3.140 | 155,029 | -0.16(-4.85%) |
Aug 09, 2010 | 3.240 | 3.350 | 3.160 | 3.300 | 132,042 | +0.08(+2.48%) |
Aug 06, 2010 | 3.260 | 3.370 | 3.120 | 3.220 | 229,047 | -0.11(-3.30%) |
Aug 05, 2010 | 3.340 | 3.370 | 3.300 | 3.330 | 76,976 | -0.05(-1.48%) |
Aug 04, 2010 | 3.370 | 3.400 | 3.320 | 3.380 | 232,245 | +0.02(+0.60%) |
Aug 03, 2010 | 3.210 | 3.400 | 3.190 | 3.360 | 314,638 | +0.12(+3.70%) |
Aug 02, 2010 | 3.230 | 3.275 | 3.170 | 3.240 | 192,214 | +0.07(+2.21%) |
Jul 30, 2010 | 3.090 | 3.240 | 3.090 | 3.170 | 214,246 | +0.02(+0.63%) |
Jul 29, 2010 | 3.300 | 3.310 | 3.090 | 3.150 | 180,266 | -0.08(-2.48%) |
Jul 28, 2010 | 3.380 | 3.410 | 3.170 | 3.230 | 212,537 | -0.17(-5.00%) |
Jul 27, 2010 | 3.460 | 3.480 | 3.280 | 3.400 | 260,365 | -0.04(-1.16%) |
Jul 26, 2010 | 3.350 | 3.450 | 3.270 | 3.440 | 288,079 | +0.10(+2.99%) |
Jul 23, 2010 | 3.180 | 3.350 | 3.020 | 3.340 | 448,433 | +0.25(+8.09%) |
Jul 22, 2010 | 3.040 | 3.100 | 2.950 | 3.090 | 196,177 | +0.11(+3.69%) |
Jul 21, 2010 | 3.110 | 3.130 | 2.910 | 2.980 | 190,344 | -0.11(-3.56%) |
Jul 20, 2010 | 3.000 | 3.110 | 2.960 | 3.090 | 169,496 | +0.04(+1.31%) |
Jul 19, 2010 | 2.930 | 3.060 | 2.820 | 3.050 | 189,774 | +0.12(+4.10%) |
Jul 16, 2010 | 3.120 | 3.130 | 2.910 | 2.930 | 199,628 | -0.23(-7.28%) |
Jul 15, 2010 | 3.190 | 3.200 | 3.070 | 3.160 | 166,788 | -0.02(-0.63%) |
Jul 14, 2010 | 3.160 | 3.210 | 3.110 | 3.180 | 164,674 | +0.00(+0.00%) |
Jul 13, 2010 | 3.060 | 3.190 | 3.010 | 3.180 | 347,825 | +0.17(+5.65%) |
Jul 12, 2010 | 2.970 | 3.070 | 2.860 | 3.010 | 194,960 | +0.02(+0.67%) |
Jul 09, 2010 | 3.020 | 3.020 | 2.990 | 2.990 | 154,749 | -0.03(-0.99%) |
Jul 08, 2010 | 3.110 | 3.140 | 2.970 | 3.020 | 333,595 | -0.05(-1.63%) |
Jul 07, 2010 | 2.900 | 3.080 | 2.880 | 3.070 | 322,378 | +0.19(+6.60%) |
Jul 06, 2010 | 3.120 | 3.195 | 2.870 | 2.880 | 264,886 | -0.20(-6.49%) |
Jul 02, 2010 | 3.050 | 3.150 | 3.020 | 3.080 | 111,359 | +0.05(+1.65%) |
Jul 01, 2010 | 3.080 | 3.090 | 2.879 | 3.030 | 299,195 | -0.02(-0.66%) |
Jun 30, 2010 | 3.190 | 3.310 | 3.050 | 3.050 | 187,399 | -0.15(-4.69%) |
Jun 29, 2010 | 3.330 | 3.360 | 3.130 | 3.200 | 284,327 | -0.25(-7.25%) |
Jun 25, 2010 | 3.330 | 3.451 | 3.270 | 3.450 | 895,576 | +0.15(+4.55%) |
Jun 24, 2010 | 3.350 | 3.420 | 3.300 | 3.300 | 134,894 | -0.09(-2.65%) |
Jun 23, 2010 | 3.310 | 3.430 | 3.300 | 3.390 | 158,989 | +0.06(+1.80%) |
Jun 22, 2010 | 3.350 | 3.450 | 3.260 | 3.330 | 216,143 | -0.01(-0.30%) |
Jun 21, 2010 | 3.330 | 3.369 | 3.270 | 3.340 | 394,518 | +0.05(+1.52%) |
Jun 18, 2010 | 3.270 | 3.325 | 3.200 | 3.290 | 294,188 | +0.05(+1.54%) |
Jun 17, 2010 | 3.310 | 3.310 | 3.200 | 3.240 | 88,749 | -0.04(-1.22%) |
Jun 16, 2010 | 3.200 | 3.310 | 3.190 | 3.280 | 198,185 | +0.04(+1.23%) |
Jun 15, 2010 | 3.280 | 3.280 | 3.160 | 3.240 | 256,074 | +0.01(+0.31%) |
Jun 14, 2010 | 3.250 | 3.300 | 3.215 | 3.230 | 132,554 | +0.01(+0.31%) |
Jun 11, 2010 | 3.120 | 3.260 | 3.120 | 3.220 | 237,822 | +0.06(+1.74%) |
Jun 10, 2010 | 3.170 | 3.240 | 3.080 | 3.165 | 209,348 | +0.04(+1.44%) |
Jun 09, 2010 | 3.150 | 3.250 | 3.055 | 3.120 | 201,325 | +0.01(+0.32%) |
Jun 08, 2010 | 3.200 | 3.270 | 3.030 | 3.110 | 289,553 | -0.08(-2.51%) |
Jun 07, 2010 | 3.620 | 3.620 | 3.150 | 3.190 | 540,500 | -0.41(-11.39%) |
Jun 04, 2010 | 3.630 | 3.730 | 3.570 | 3.600 | 414,914 | -0.14(-3.74%) |
Jun 03, 2010 | 3.730 | 3.850 | 3.670 | 3.740 | 384,998 | +0.05(+1.36%) |
Jun 02, 2010 | 3.670 | 3.710 | 3.580 | 3.690 | 349,228 | +0.07(+1.93%) |
Jun 01, 2010 | 3.780 | 3.950 | 3.580 | 3.620 | 713,215 | -0.20(-5.24%) |
May 28, 2010 | 3.760 | 3.900 | 3.710 | 3.820 | 519,647 | +0.06(+1.60%) |
May 27, 2010 | 3.690 | 3.800 | 3.640 | 3.760 | 308,119 | +0.15(+4.16%) |
May 26, 2010 | 3.720 | 3.720 | 3.600 | 3.610 | 420,411 | -0.09(-2.43%) |
May 25, 2010 | 3.500 | 3.710 | 3.400 | 3.700 | 369,154 | +0.09(+2.49%) |
May 24, 2010 | 3.490 | 3.625 | 3.320 | 3.610 | 263,642 | +0.13(+3.74%) |
May 21, 2010 | 3.380 | 3.590 | 3.320 | 3.480 | 364,809 | +0.04(+1.16%) |
May 20, 2010 | 3.490 | 3.540 | 3.410 | 3.440 | 456,918 | -0.19(-5.23%) |
May 19, 2010 | 3.670 | 3.730 | 3.610 | 3.630 | 329,813 | -0.04(-1.09%) |
May 18, 2010 | 3.830 | 3.830 | 3.650 | 3.670 | 281,678 | -0.09(-2.39%) |
May 17, 2010 | 3.700 | 3.790 | 3.650 | 3.760 | 245,970 | +0.07(+1.90%) |
May 14, 2010 | 3.930 | 3.930 | 3.600 | 3.690 | 535,004 | -0.23(-5.87%) |
May 13, 2010 | 3.900 | 4.190 | 3.880 | 3.920 | 743,538 | +0.04(+1.03%) |
May 12, 2010 | 3.710 | 3.880 | 3.710 | 3.880 | 457,518 | +0.18(+4.86%) |
May 11, 2010 | 3.740 | 3.790 | 3.510 | 3.700 | 490,546 | +0.10(+2.78%) |
May 10, 2010 | 3.570 | 3.630 | 3.540 | 3.600 | 550,962 | +0.15(+4.35%) |
May 07, 2010 | 3.700 | 3.830 | 3.440 | 3.450 | 809,150 | -0.25(-6.76%) |
May 06, 2010 | 3.640 | 3.740 | 3.640 | 3.700 | 1,129,030 | +0.05(+1.37%) |
May 05, 2010 | 3.735 | 3.750 | 3.550 | 3.650 | 540,278 | +0.00(+0.00%) |
May 04, 2010 | 3.660 | 3.710 | 3.620 | 3.650 | 539,330 | -0.06(-1.62%) |
May 03, 2010 | 3.700 | 3.770 | 3.620 | 3.710 | 438,610 | +0.01(+0.27%) |
Apr 30, 2010 | 3.790 | 3.870 | 3.700 | 3.700 | 464,926 | -0.10(-2.63%) |
Apr 29, 2010 | 3.720 | 3.840 | 3.705 | 3.800 | 563,812 | +0.10(+2.70%) |
Apr 28, 2010 | 3.680 | 3.720 | 3.650 | 3.700 | 359,236 | +0.02(+0.54%) |
Apr 27, 2010 | 3.680 | 3.740 | 3.640 | 3.680 | 450,762 | +0.00(+0.00%) |
Apr 26, 2010 | 3.820 | 3.830 | 3.620 | 3.680 | 1,154,476 | -0.13(-3.41%) |
Apr 23, 2010 | 3.720 | 3.850 | 3.705 | 3.810 | 754,870 | +0.10(+2.70%) |
Apr 22, 2010 | 3.740 | 3.920 | 3.650 | 3.710 | 1,841,710 | -0.24(-6.08%) |
Apr 21, 2010 | 3.950 | 3.960 | 3.750 | 3.950 | 1,966,928 | -0.07(-1.74%) |
Apr 20, 2010 | 4.000 | 4.250 | 3.880 | 4.020 | 17,680,506 | +1.00(+33.11%) |
Apr 19, 2010 | 2.990 | 3.120 | 2.950 | 3.020 | 1,162,408 | +0.00(+0.00%) |
Apr 16, 2010 | 3.220 | 3.220 | 3.000 | 3.020 | 418,470 | -0.20(-6.21%) |
Apr 15, 2010 | 2.950 | 3.240 | 2.930 | 3.220 | 746,743 | +0.28(+9.52%) |
Apr 14, 2010 | 2.880 | 2.970 | 2.800 | 2.940 | 346,301 | +0.09(+3.16%) |
Apr 13, 2010 | 2.800 | 3.050 | 2.780 | 2.850 | 617,412 | +0.08(+2.89%) |
Apr 12, 2010 | 2.660 | 2.780 | 2.640 | 2.770 | 256,658 | +0.11(+4.14%) |
Apr 09, 2010 | 2.690 | 2.710 | 2.630 | 2.660 | 168,845 | -0.04(-1.48%) |
Apr 08, 2010 | 2.690 | 2.740 | 2.630 | 2.700 | 133,041 | +0.01(+0.37%) |
Apr 07, 2010 | 2.790 | 2.840 | 2.660 | 2.690 | 280,397 | -0.11(-3.93%) |
Apr 06, 2010 | 2.730 | 2.840 | 2.710 | 2.800 | 241,493 | +0.06(+2.19%) |
Apr 05, 2010 | 2.690 | 2.960 | 2.690 | 2.740 | 258,019 | +0.06(+2.24%) |
Apr 01, 2010 | 2.750 | 2.680 | 2.680 | 2.680 | 175,200 | -0.06(-2.19%) |
Mar 31, 2010 | 2.770 | 2.790 | 2.650 | 2.740 | 283,255 | -0.05(-1.79%) |
Mar 30, 2010 | 2.830 | 2.850 | 2.780 | 2.790 | 189,110 | -0.04(-1.41%) |
Mar 29, 2010 | 2.810 | 2.870 | 2.810 | 2.830 | 262,928 | +0.03(+1.07%) |
Mar 26, 2010 | 2.670 | 2.870 | 2.650 | 2.800 | 892,896 | +0.14(+5.26%) |
Mar 25, 2010 | 2.670 | 2.670 | 2.600 | 2.660 | 545,928 | +0.05(+1.92%) |
Mar 24, 2010 | 2.520 | 2.670 | 2.520 | 2.610 | 367,706 | +0.08(+3.16%) |
Mar 23, 2010 | 2.450 | 2.560 | 2.420 | 2.530 | 175,986 | +0.09(+3.69%) |
Mar 22, 2010 | 2.410 | 2.500 | 2.410 | 2.440 | 214,901 | +0.02(+0.83%) |
Mar 19, 2010 | 2.630 | 2.630 | 2.420 | 2.420 | 520,440 | -0.19(-7.28%) |
Mar 18, 2010 | 2.630 | 2.700 | 2.570 | 2.610 | 174,704 | +0.01(+0.38%) |
Mar 17, 2010 | 2.710 | 2.720 | 2.560 | 2.600 | 341,210 | -0.09(-3.35%) |
Mar 16, 2010 | 2.510 | 2.700 | 2.510 | 2.690 | 569,588 | +0.18(+7.17%) |
Mar 15, 2010 | 2.480 | 2.540 | 2.450 | 2.510 | 145,095 | +0.00(+0.00%) |
Mar 12, 2010 | 2.520 | 2.550 | 2.460 | 2.510 | 257,931 | +0.02(+0.80%) |
Mar 11, 2010 | 2.460 | 2.500 | 2.460 | 2.490 | 159,455 | +0.01(+0.40%) |
Mar 10, 2010 | 2.450 | 2.500 | 2.450 | 2.480 | 132,462 | +0.03(+1.22%) |
Mar 09, 2010 | 2.460 | 2.500 | 2.440 | 2.450 | 132,800 | -0.01(-0.41%) |
Mar 08, 2010 | 2.490 | 2.490 | 2.400 | 2.460 | 127,830 | -0.04(-1.60%) |
Mar 05, 2010 | 2.500 | 2.520 | 2.430 | 2.500 | 172,638 | +0.01(+0.40%) |
Mar 04, 2010 | 2.490 | 2.510 | 2.450 | 2.490 | 117,693 | +0.00(+0.00%) |
Mar 03, 2010 | 2.520 | 2.530 | 2.420 | 2.490 | 277,638 | -0.03(-1.19%) |
Mar 02, 2010 | 2.460 | 2.520 | 2.432 | 2.520 | 204,837 | +0.07(+2.86%) |
Mar 01, 2010 | 2.280 | 2.500 | 2.280 | 2.450 | 348,375 | +0.21(+9.37%) |
Feb 26, 2010 | 2.390 | 2.410 | 2.238 | 2.240 | 455,505 | -0.15(-6.28%) |
Feb 25, 2010 | 2.420 | 2.440 | 2.370 | 2.390 | 209,807 | -0.08(-3.24%) |
Feb 24, 2010 | 2.440 | 2.470 | 2.410 | 2.470 | 129,419 | +0.04(+1.65%) |
Feb 23, 2010 | 2.390 | 2.460 | 2.380 | 2.430 | 216,052 | +0.03(+1.25%) |
Feb 22, 2010 | 2.490 | 2.490 | 2.370 | 2.400 | 243,306 | -0.09(-3.61%) |
Feb 19, 2010 | 2.540 | 2.540 | 2.480 | 2.490 | 144,288 | -0.05(-1.97%) |
Feb 18, 2010 | 2.520 | 2.550 | 2.490 | 2.540 | 174,164 | +0.02(+0.79%) |
Feb 17, 2010 | 2.500 | 2.550 | 2.480 | 2.520 | 147,463 | +0.02(+0.80%) |
Feb 16, 2010 | 2.470 | 2.540 | 2.420 | 2.500 | 151,151 | +0.04(+1.63%) |
Feb 12, 2010 | 2.420 | 2.460 | 2.460 | 2.460 | 162,500 | +0.01(+0.41%) |
Feb 11, 2010 | 2.340 | 2.465 | 2.300 | 2.450 | 223,873 | +0.09(+3.81%) |
Feb 10, 2010 | 2.390 | 2.410 | 2.300 | 2.360 | 245,363 | -0.04(-1.67%) |
Feb 09, 2010 | 2.440 | 2.440 | 2.350 | 2.400 | 250,779 | -0.01(-0.41%) |
Feb 08, 2010 | 2.470 | 2.530 | 2.410 | 2.410 | 215,432 | -0.06(-2.43%) |
Feb 05, 2010 | 2.450 | 2.510 | 2.380 | 2.470 | 274,169 | +0.02(+0.82%) |
Feb 04, 2010 | 2.540 | 2.590 | 2.450 | 2.450 | 337,612 | -0.11(-4.30%) |
Feb 03, 2010 | 2.400 | 2.570 | 2.400 | 2.560 | 984,258 | +0.17(+7.11%) |
Feb 02, 2010 | 2.600 | 2.600 | 2.390 | 2.390 | 881,677 | -0.01(-0.42%) |
Feb 01, 2010 | 2.400 | 2.450 | 2.360 | 2.400 | 350,446 | +0.01(+0.42%) |
Jan 29, 2010 | 2.460 | 2.540 | 2.380 | 2.390 | 272,193 | -0.06(-2.45%) |
Jan 28, 2010 | 2.610 | 2.610 | 2.430 | 2.450 | 473,824 | -0.15(-5.77%) |
Jan 27, 2010 | 2.490 | 2.610 | 2.470 | 2.600 | 237,219 | +0.09(+3.59%) |
Jan 26, 2010 | 2.630 | 2.690 | 2.500 | 2.510 | 310,202 | -0.14(-5.28%) |
Jan 25, 2010 | 2.560 | 2.680 | 2.450 | 2.650 | 498,588 | +0.13(+5.16%) |
Jan 22, 2010 | 2.500 | 2.530 | 2.470 | 2.520 | 262,395 | +0.02(+0.80%) |
Jan 21, 2010 | 2.590 | 2.590 | 2.500 | 2.500 | 304,002 | -0.08(-3.10%) |
Jan 20, 2010 | 2.640 | 2.650 | 2.530 | 2.580 | 241,459 | -0.09(-3.37%) |
Jan 19, 2010 | 2.560 | 2.670 | 2.450 | 2.670 | 537,288 | +0.15(+5.95%) |
Jan 15, 2010 | 2.570 | 2.520 | 2.520 | 2.520 | 439,300 | -0.04(-1.56%) |
Jan 14, 2010 | 2.660 | 2.670 | 2.520 | 2.560 | 466,744 | -0.11(-4.12%) |
Jan 13, 2010 | 2.640 | 2.690 | 2.560 | 2.670 | 447,216 | +0.05(+1.91%) |
Jan 12, 2010 | 2.690 | 2.710 | 2.600 | 2.620 | 312,562 | -0.11(-4.03%) |
Jan 11, 2010 | 2.570 | 2.760 | 2.540 | 2.730 | 570,092 | +0.21(+8.33%) |
Jan 08, 2010 | 2.580 | 2.660 | 2.510 | 2.520 | 428,669 | -0.07(-2.70%) |
Jan 07, 2010 | 2.580 | 2.590 | 2.500 | 2.590 | 634,677 | +0.00(+0.00%) |
Jan 06, 2010 | 2.750 | 2.770 | 2.580 | 2.590 | 785,823 | -0.17(-6.16%) |
Jan 05, 2010 | 2.790 | 2.790 | 2.730 | 2.760 | 474,645 | -0.04(-1.43%) |
Jan 04, 2010 | 2.850 | 2.850 | 2.700 | 2.800 | 695,624 | -0.01(-0.36%) |
Dec 31, 2009 | 2.770 | 2.810 | 2.810 | 2.810 | 756,000 | +0.05(+1.81%) |
Dec 30, 2009 | 2.680 | 2.760 | 2.610 | 2.760 | 677,562 | +0.08(+2.99%) |
Dec 29, 2009 | 2.730 | 2.730 | 2.650 | 2.680 | 212,059 | -0.04(-1.47%) |
Dec 28, 2009 | 2.790 | 2.810 | 2.650 | 2.720 | 455,350 | -0.09(-3.20%) |
Dec 24, 2009 | 2.740 | 2.860 | 2.680 | 2.810 | 390,631 | +0.09(+3.31%) |
Dec 23, 2009 | 2.650 | 2.800 | 2.580 | 2.720 | 681,904 | -0.01(-0.37%) |
Dec 22, 2009 | 2.540 | 2.860 | 2.400 | 2.730 | 1,327,582 | +0.15(+5.81%) |
Dec 21, 2009 | 2.810 | 2.850 | 2.530 | 2.580 | 1,127,204 | -0.22(-7.86%) |
Dec 18, 2009 | 2.740 | 2.860 | 2.510 | 2.800 | 1,646,432 | +0.05(+1.82%) |
Dec 17, 2009 | 2.570 | 2.780 | 2.400 | 2.750 | 1,290,422 | +0.09(+3.38%) |
Dec 16, 2009 | 2.780 | 2.800 | 2.540 | 2.660 | 2,270,472 | -0.12(-4.32%) |
Dec 15, 2009 | 2.850 | 3.110 | 2.500 | 2.780 | 10,965,276 | +0.53(+23.56%) |
Dec 14, 2009 | 2.080 | 2.250 | 2.000 | 2.250 | 341,983 | +0.26(+13.07%) |
Dec 11, 2009 | 1.960 | 2.030 | 1.900 | 1.990 | 94,449 | +0.04(+2.05%) |
Dec 10, 2009 | 1.990 | 2.000 | 1.950 | 1.950 | 171,251 | -0.04(-2.01%) |
Dec 09, 2009 | 2.050 | 2.090 | 1.960 | 1.990 | 133,396 | -0.06(-2.93%) |
Dec 08, 2009 | 2.070 | 2.120 | 2.020 | 2.050 | 224,841 | -0.04(-1.91%) |
Dec 07, 2009 | 2.120 | 2.140 | 2.020 | 2.090 | 245,651 | -0.02(-0.95%) |
Dec 04, 2009 | 2.030 | 2.120 | 1.950 | 2.110 | 254,094 | +0.15(+7.65%) |
Dec 03, 2009 | 2.010 | 2.050 | 1.950 | 1.960 | 453,679 | -0.04(-2.00%) |
Dec 02, 2009 | 1.980 | 2.070 | 1.700 | 2.000 | 259,963 | +0.02(+1.01%) |
Dec 01, 2009 | 1.730 | 2.040 | 1.710 | 1.980 | 451,695 | +0.26(+15.12%) |
Nov 30, 2009 | 1.850 | 1.890 | 1.720 | 1.720 | 891,278 | -0.10(-5.49%) |
Nov 27, 2009 | 1.920 | 2.060 | 1.820 | 1.820 | 137,980 | -0.09(-4.71%) |
Nov 25, 2009 | 1.940 | 1.970 | 1.910 | 1.910 | 149,960 | -0.02(-1.04%) |
Nov 24, 2009 | 1.950 | 1.960 | 1.900 | 1.930 | 111,905 | -0.01(-0.52%) |
Nov 23, 2009 | 2.070 | 2.130 | 1.930 | 1.940 | 225,226 | -0.09(-4.43%) |
Nov 20, 2009 | 1.990 | 2.070 | 1.980 | 2.030 | 190,210 | +0.04(+2.01%) |
Nov 19, 2009 | 2.130 | 2.130 | 1.940 | 1.990 | 388,941 | -0.10(-4.78%) |
Nov 18, 2009 | 2.150 | 2.210 | 2.070 | 2.090 | 167,867 | -0.05(-2.34%) |
Nov 17, 2009 | 2.160 | 2.300 | 2.070 | 2.140 | 235,449 | -0.01(-0.47%) |
Nov 16, 2009 | 2.130 | 2.229 | 2.020 | 2.150 | 200,249 | +0.08(+3.86%) |
Nov 13, 2009 | 2.060 | 2.090 | 2.000 | 2.070 | 187,212 | +0.07(+3.50%) |
Nov 12, 2009 | 2.220 | 2.300 | 2.000 | 2.000 | 228,944 | -0.23(-10.31%) |
Nov 11, 2009 | 2.170 | 2.230 | 2.130 | 2.230 | 225,589 | +0.09(+4.21%) |
Nov 10, 2009 | 2.080 | 2.170 | 2.030 | 2.140 | 254,280 | +0.04(+1.90%) |
Nov 09, 2009 | 2.030 | 2.110 | 2.000 | 2.100 | 225,739 | +0.10(+5.00%) |
Nov 06, 2009 | 2.050 | 2.110 | 1.950 | 2.000 | 552,964 | -0.02(-0.99%) |
Nov 05, 2009 | 1.980 | 2.169 | 1.900 | 2.020 | 539,240 | +0.19(+10.38%) |
Nov 04, 2009 | 1.900 | 1.970 | 1.760 | 1.830 | 408,768 | -0.06(-3.17%) |
Nov 03, 2009 | 1.830 | 1.980 | 1.830 | 1.890 | 509,539 | +0.05(+2.72%) |
Nov 02, 2009 | 1.820 | 1.890 | 1.810 | 1.840 | 169,349 | +0.05(+2.79%) |
Oct 30, 2009 | 1.720 | 1.870 | 1.680 | 1.790 | 405,404 | +0.05(+2.87%) |
Oct 29, 2009 | 1.750 | 1.800 | 1.700 | 1.740 | 230,830 | +0.02(+1.16%) |
Oct 28, 2009 | 1.830 | 1.830 | 1.720 | 1.720 | 256,909 | -0.10(-5.49%) |
Oct 27, 2009 | 1.870 | 1.930 | 1.810 | 1.820 | 148,074 | -0.06(-3.19%) |
Oct 26, 2009 | 1.910 | 2.000 | 1.850 | 1.880 | 268,133 | -0.03(-1.57%) |
Oct 23, 2009 | 1.920 | 2.030 | 1.910 | 1.910 | 288,630 | -0.10(-4.98%) |
Oct 22, 2009 | 2.020 | 2.070 | 1.980 | 2.010 | 317,004 | +0.00(+0.00%) |
Oct 21, 2009 | 2.090 | 2.100 | 2.010 | 2.010 | 297,021 | -0.08(-3.83%) |
Oct 20, 2009 | 2.101 | 2.170 | 2.070 | 2.090 | 256,730 | -0.05(-2.34%) |
Oct 19, 2009 | 2.300 | 2.360 | 2.080 | 2.140 | 418,758 | -0.14(-6.14%) |
Oct 16, 2009 | 2.310 | 2.430 | 2.270 | 2.280 | 213,756 | -0.05(-2.15%) |
Oct 15, 2009 | 2.420 | 2.470 | 2.290 | 2.330 | 416,608 | -0.12(-4.90%) |
Oct 14, 2009 | 2.480 | 2.500 | 2.440 | 2.450 | 165,108 | +0.02(+0.82%) |
Oct 13, 2009 | 2.480 | 2.490 | 2.400 | 2.430 | 150,830 | -0.05(-2.02%) |
Oct 12, 2009 | 2.590 | 2.620 | 2.470 | 2.480 | 120,713 | -0.09(-3.50%) |
Oct 09, 2009 | 2.570 | 2.650 | 2.550 | 2.570 | 171,224 | -0.01(-0.39%) |
Oct 08, 2009 | 2.550 | 2.700 | 2.550 | 2.580 | 351,925 | +0.06(+2.38%) |
Oct 07, 2009 | 2.400 | 2.520 | 2.400 | 2.520 | 153,536 | +0.10(+4.13%) |
Oct 06, 2009 | 2.430 | 2.490 | 2.390 | 2.420 | 269,461 | +0.02(+0.83%) |
Oct 05, 2009 | 2.430 | 2.480 | 2.400 | 2.400 | 278,511 | -0.01(-0.41%) |
Oct 02, 2009 | 2.450 | 2.510 | 2.410 | 2.410 | 165,732 | -0.08(-3.21%) |