Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.841 | 2.841 | 2.783 | 2.790 | 202,146 | -0.04(-1.26%) |
Jan 28, 2010 | 2.829 | 2.846 | 2.793 | 2.826 | 292,992 | -0.03(-0.98%) |
Jan 27, 2010 | 2.861 | 2.861 | 2.829 | 2.854 | 183,282 | +0.00(+0.09%) |
Jan 26, 2010 | 2.854 | 2.864 | 2.834 | 2.851 | 261,688 | -0.02(-0.53%) |
Jan 25, 2010 | 2.844 | 2.879 | 2.844 | 2.867 | 217,159 | +0.04(+1.44%) |
Jan 22, 2010 | 2.867 | 2.867 | 2.819 | 2.826 | 246,088 | -0.06(-2.11%) |
Jan 21, 2010 | 2.920 | 2.920 | 2.864 | 2.887 | 362,553 | -0.02(-0.58%) |
Jan 20, 2010 | 2.925 | 2.925 | 2.869 | 2.904 | 455,163 | -0.04(-1.33%) |
Jan 19, 2010 | 2.940 | 2.945 | 2.907 | 2.943 | 314,452 | +0.02(+0.52%) |
Jan 15, 2010 | 2.963 | 2.927 | 2.927 | 2.927 | 650,227 | -0.05(-1.79%) |
Jan 14, 2010 | 2.968 | 2.988 | 2.965 | 2.981 | 261,085 | +0.01(+0.43%) |
Jan 13, 2010 | 2.960 | 2.973 | 2.945 | 2.968 | 239,495 | +0.02(+0.69%) |
Jan 12, 2010 | 2.965 | 2.968 | 2.935 | 2.948 | 638,118 | -0.04(-1.19%) |
Jan 11, 2010 | 2.993 | 3.003 | 2.973 | 2.983 | 252,716 | +0.01(+0.28%) |
Jan 08, 2010 | 2.958 | 2.975 | 2.932 | 2.975 | 257,818 | +0.04(+1.27%) |
Jan 07, 2010 | 2.950 | 2.950 | 2.920 | 2.937 | 495,794 | -0.02(-0.69%) |
Jan 06, 2010 | 2.975 | 2.975 | 2.935 | 2.958 | 310,716 | +0.01(+0.26%) |
Jan 05, 2010 | 2.983 | 2.988 | 2.927 | 2.950 | 325,725 | -0.05(-1.61%) |
Jan 04, 2010 | 2.922 | 3.006 | 2.922 | 2.998 | 182,020 | +0.05(+1.81%) |
Dec 31, 2009 | 2.945 | 2.945 | 2.945 | 2.945 | 202,801 | +0.01(+0.17%) |
Dec 30, 2009 | 2.937 | 2.950 | 2.917 | 2.940 | 215,230 | -0.02(-0.60%) |
Dec 29, 2009 | 2.953 | 2.988 | 2.923 | 2.958 | 297,033 | +0.05(+1.66%) |
Dec 28, 2009 | 2.907 | 2.925 | 2.905 | 2.910 | 176,011 | -0.01(-0.17%) |
Dec 24, 2009 | 2.894 | 2.940 | 2.894 | 2.915 | 105,425 | +0.03(+0.97%) |
Dec 23, 2009 | 2.894 | 2.937 | 2.859 | 2.887 | 887,947 | -0.02(-0.70%) |
Dec 22, 2009 | 2.912 | 2.925 | 2.899 | 2.907 | 617,479 | -0.02(-0.69%) |
Dec 21, 2009 | 2.894 | 2.940 | 2.894 | 2.927 | 128,041 | +0.02(+0.61%) |
Dec 18, 2009 | 2.917 | 2.925 | 2.864 | 2.910 | 154,914 | -0.01(-0.17%) |
Dec 17, 2009 | 2.937 | 2.937 | 2.892 | 2.915 | 112,191 | -0.06(-1.96%) |
Dec 16, 2009 | 2.963 | 2.991 | 2.955 | 2.973 | 120,264 | +0.03(+0.95%) |
Dec 15, 2009 | 2.948 | 2.965 | 2.940 | 2.945 | 47,958 | -0.02(-0.68%) |
Dec 14, 2009 | 2.965 | 2.973 | 2.963 | 2.965 | 242,608 | -0.01(-0.26%) |
Dec 11, 2009 | 2.991 | 2.991 | 2.935 | 2.973 | 106,861 | +0.00(+0.09%) |
Dec 10, 2009 | 2.965 | 2.980 | 2.965 | 2.970 | 174,843 | -0.02(-0.59%) |
Dec 09, 2009 | 2.970 | 2.988 | 2.963 | 2.988 | 160,872 | -0.04(-1.34%) |
Dec 08, 2009 | 3.052 | 3.057 | 3.029 | 3.029 | 122,947 | -0.05(-1.65%) |
Dec 07, 2009 | 3.062 | 3.087 | 3.059 | 3.079 | 71,832 | +0.00(+0.00%) |
Dec 04, 2009 | 3.067 | 3.089 | 3.067 | 3.079 | 127,863 | +0.03(+0.83%) |
Dec 03, 2009 | 3.069 | 3.069 | 3.052 | 3.054 | 136,764 | +0.01(+0.27%) |
Dec 02, 2009 | 3.049 | 3.071 | 3.044 | 3.046 | 150,933 | +0.01(+0.23%) |
Dec 01, 2009 | 3.016 | 3.062 | 3.016 | 3.039 | 84,999 | +0.03(+0.84%) |
Nov 30, 2009 | 3.006 | 3.029 | 2.991 | 3.014 | 128,467 | -0.02(-0.74%) |
Nov 27, 2009 | 2.983 | 3.054 | 2.975 | 3.036 | 77,794 | -0.03(-0.83%) |
Nov 25, 2009 | 3.044 | 3.064 | 3.044 | 3.062 | 90,432 | +0.03(+0.86%) |
Nov 24, 2009 | 3.026 | 3.038 | 3.019 | 3.036 | 101,006 | +0.03(+0.90%) |
Nov 23, 2009 | 3.006 | 3.029 | 2.991 | 3.008 | 214,405 | +0.04(+1.45%) |
Nov 20, 2009 | 2.958 | 2.996 | 2.943 | 2.965 | 51,304 | -0.03(-0.85%) |
Nov 19, 2009 | 2.986 | 3.014 | 2.965 | 2.991 | 130,053 | -0.01(-0.42%) |
Nov 18, 2009 | 3.031 | 3.031 | 2.998 | 3.003 | 120,536 | -0.02(-0.50%) |
Nov 17, 2009 | 3.019 | 3.029 | 3.001 | 3.019 | 204,008 | +0.01(+0.25%) |
Nov 16, 2009 | 3.029 | 3.045 | 2.965 | 3.011 | 215,376 | +0.00(+0.00%) |
Nov 13, 2009 | 3.011 | 3.019 | 3.003 | 3.011 | 77,143 | +0.00(+0.00%) |
Nov 12, 2009 | 3.011 | 3.039 | 3.008 | 3.011 | 59,313 | -0.04(-1.16%) |
Nov 11, 2009 | 3.069 | 3.069 | 3.036 | 3.046 | 66,782 | +0.01(+0.42%) |
Nov 10, 2009 | 3.001 | 3.036 | 2.996 | 3.034 | 87,666 | +0.02(+0.67%) |
Nov 09, 2009 | 2.991 | 3.022 | 2.991 | 3.014 | 98,986 | +0.07(+2.23%) |
Nov 06, 2009 | 2.951 | 2.970 | 2.925 | 2.948 | 65,220 | -0.00(-0.16%) |
Nov 05, 2009 | 2.943 | 2.978 | 2.920 | 2.953 | 58,346 | +0.02(+0.69%) |
Nov 04, 2009 | 2.945 | 2.970 | 2.932 | 2.932 | 129,074 | -0.02(-0.60%) |
Nov 03, 2009 | 2.930 | 2.970 | 2.915 | 2.950 | 85,409 | -0.02(-0.68%) |
Nov 02, 2009 | 2.968 | 3.003 | 2.945 | 2.970 | 230,945 | -0.01(-0.26%) |
Oct 30, 2009 | 2.973 | 2.986 | 2.902 | 2.978 | 204,849 | +0.00(+0.09%) |
Oct 29, 2009 | 2.943 | 2.985 | 2.943 | 2.975 | 99,917 | +0.06(+2.09%) |
Oct 28, 2009 | 3.008 | 3.008 | 2.899 | 2.915 | 185,441 | -0.13(-4.25%) |
Oct 27, 2009 | 3.077 | 3.079 | 3.029 | 3.044 | 86,415 | -0.03(-0.83%) |
Oct 26, 2009 | 3.117 | 3.117 | 3.054 | 3.069 | 75,794 | -0.04(-1.14%) |
Oct 23, 2009 | 3.120 | 3.122 | 3.105 | 3.105 | 98,970 | -0.05(-1.45%) |
Oct 22, 2009 | 3.148 | 3.158 | 3.120 | 3.150 | 369,887 | +0.00(+0.00%) |
Oct 21, 2009 | 3.135 | 3.176 | 3.133 | 3.150 | 221,976 | +0.02(+0.73%) |
Oct 20, 2009 | 3.123 | 3.128 | 3.120 | 3.128 | 81,609 | +0.01(+0.16%) |
Oct 19, 2009 | 3.140 | 3.140 | 3.112 | 3.123 | 395,814 | +0.01(+0.24%) |
Oct 16, 2009 | 3.107 | 3.123 | 3.090 | 3.115 | 145,338 | -0.02(-0.49%) |
Oct 15, 2009 | 3.102 | 3.130 | 3.082 | 3.130 | 72,831 | +0.01(+0.16%) |
Oct 14, 2009 | 3.095 | 3.125 | 3.095 | 3.125 | 99,041 | +0.06(+1.99%) |
Oct 13, 2009 | 3.074 | 3.079 | 3.064 | 3.064 | 124,667 | -0.01(-0.33%) |
Oct 12, 2009 | 3.095 | 3.112 | 3.069 | 3.074 | 154,717 | +0.02(+0.74%) |
Oct 09, 2009 | 3.039 | 3.059 | 3.036 | 3.052 | 58,264 | -0.01(-0.20%) |
Oct 08, 2009 | 3.016 | 3.079 | 2.988 | 3.058 | 229,576 | +0.03(+1.05%) |
Oct 07, 2009 | 2.983 | 3.036 | 2.983 | 3.026 | 103,294 | +0.03(+1.02%) |
Oct 06, 2009 | 2.988 | 3.024 | 2.976 | 2.996 | 259,187 | +0.01(+0.43%) |
Oct 05, 2009 | 2.993 | 3.002 | 2.953 | 2.983 | 335,293 | -0.01(-0.42%) |
Oct 02, 2009 | 2.950 | 3.015 | 2.890 | 2.996 | 289,181 | -0.02(-0.76%) |
Oct 01, 2009 | 3.074 | 3.077 | 2.996 | 3.019 | 70,996 | -0.04(-1.25%) |
Sep 30, 2009 | 3.041 | 3.064 | 3.021 | 3.057 | 111,509 | +0.01(+0.42%) |
Sep 29, 2009 | 3.044 | 3.045 | 3.033 | 3.044 | 77,190 | +0.00(+0.00%) |
Sep 28, 2009 | 3.034 | 3.067 | 3.034 | 3.044 | 139,593 | +0.02(+0.59%) |
Sep 25, 2009 | 3.016 | 3.054 | 3.003 | 3.026 | 173,292 | -0.05(-1.65%) |
Sep 24, 2009 | 3.084 | 3.092 | 3.049 | 3.077 | 173,048 | +0.02(+0.68%) |
Sep 23, 2009 | 3.079 | 3.107 | 3.056 | 3.056 | 109,796 | -0.01(-0.19%) |
Sep 22, 2009 | 3.095 | 3.095 | 3.044 | 3.062 | 192,961 | +0.03(+1.00%) |
Sep 21, 2009 | 2.991 | 3.057 | 2.986 | 3.031 | 120,840 | -0.04(-1.32%) |
Sep 18, 2009 | 3.003 | 3.092 | 3.003 | 3.072 | 42,383 | +0.06(+2.06%) |
Sep 17, 2009 | 3.026 | 3.039 | 2.973 | 3.010 | 81,471 | +0.03(+1.05%) |
Sep 16, 2009 | 2.965 | 3.029 | 2.965 | 2.979 | 207,721 | -0.00(-0.07%) |
Sep 15, 2009 | 2.975 | 2.991 | 2.943 | 2.981 | 100,481 | +0.01(+0.17%) |
Sep 14, 2009 | 2.949 | 2.978 | 2.937 | 2.975 | 92,325 | +0.03(+0.95%) |
Sep 11, 2009 | 2.975 | 2.975 | 2.945 | 2.948 | 72,850 | -0.01(-0.43%) |
Sep 10, 2009 | 2.910 | 2.988 | 2.910 | 2.960 | 202,075 | +0.05(+1.83%) |
Sep 09, 2009 | 2.839 | 2.907 | 2.839 | 2.907 | 153,138 | +0.04(+1.50%) |
Sep 08, 2009 | 2.864 | 2.912 | 2.844 | 2.864 | 305,101 | +0.04(+1.44%) |
Sep 04, 2009 | 2.798 | 2.826 | 2.793 | 2.823 | 16,492 | +0.02(+0.81%) |
Sep 03, 2009 | 2.826 | 2.829 | 2.780 | 2.801 | 36,780 | -0.01(-0.36%) |
Sep 02, 2009 | 2.790 | 2.813 | 2.770 | 2.811 | 148,392 | -0.01(-0.36%) |
Sep 01, 2009 | 2.836 | 2.844 | 2.816 | 2.821 | 128,700 | -0.01(-0.27%) |
Aug 31, 2009 | 2.851 | 2.882 | 2.765 | 2.829 | 284,936 | -0.04(-1.24%) |
Aug 28, 2009 | 2.854 | 2.869 | 2.846 | 2.864 | 47,595 | +0.02(+0.80%) |
Aug 27, 2009 | 2.861 | 2.864 | 2.832 | 2.841 | 65,898 | -0.03(-1.16%) |
Aug 26, 2009 | 2.907 | 2.925 | 2.869 | 2.874 | 154,839 | -0.03(-0.95%) |
Aug 25, 2009 | 2.872 | 2.935 | 2.872 | 2.902 | 120,994 | +0.01(+0.44%) |
Aug 24, 2009 | 2.869 | 2.910 | 2.869 | 2.889 | 72,290 | +0.02(+0.71%) |
Aug 21, 2009 | 2.808 | 2.877 | 2.798 | 2.869 | 106,230 | +0.05(+1.62%) |
Aug 20, 2009 | 2.796 | 2.839 | 2.774 | 2.823 | 199,211 | +0.03(+0.91%) |
Aug 19, 2009 | 2.735 | 2.811 | 2.735 | 2.798 | 196,279 | +0.06(+2.13%) |
Aug 18, 2009 | 2.691 | 2.740 | 2.689 | 2.740 | 254,476 | +0.06(+2.08%) |
Aug 17, 2009 | 2.694 | 2.704 | 2.651 | 2.684 | 274,101 | -0.07(-2.67%) |
Aug 14, 2009 | 2.735 | 2.768 | 2.722 | 2.758 | 89,457 | +0.00(+0.14%) |
Aug 13, 2009 | 2.709 | 2.765 | 2.709 | 2.754 | 87,591 | +0.04(+1.64%) |
Aug 12, 2009 | 2.702 | 2.720 | 2.699 | 2.709 | 181,554 | -0.00(-0.09%) |
Aug 11, 2009 | 2.727 | 2.727 | 2.666 | 2.712 | 110,077 | -0.01(-0.37%) |
Aug 10, 2009 | 2.752 | 2.752 | 2.697 | 2.722 | 118,118 | -0.03(-1.10%) |
Aug 07, 2009 | 2.732 | 2.758 | 2.730 | 2.752 | 142,316 | +0.03(+1.02%) |
Aug 06, 2009 | 2.722 | 2.750 | 2.712 | 2.725 | 99,499 | -0.01(-0.19%) |
Aug 05, 2009 | 2.712 | 2.742 | 2.697 | 2.730 | 201,392 | +0.00(+0.00%) |
Aug 04, 2009 | 2.722 | 2.745 | 2.702 | 2.730 | 139,609 | +0.00(+0.00%) |
Aug 03, 2009 | 2.641 | 2.730 | 2.641 | 2.730 | 270,680 | +0.09(+3.46%) |
Jul 31, 2009 | 2.633 | 2.643 | 2.613 | 2.638 | 215,585 | +0.02(+0.58%) |
Jul 30, 2009 | 2.583 | 2.631 | 2.583 | 2.623 | 98,615 | +0.06(+2.37%) |
Jul 29, 2009 | 2.598 | 2.598 | 2.519 | 2.562 | 91,919 | -0.05(-2.03%) |
Jul 28, 2009 | 2.654 | 2.659 | 2.588 | 2.616 | 243,697 | -0.04(-1.62%) |
Jul 27, 2009 | 2.649 | 2.659 | 2.636 | 2.659 | 96,417 | +0.01(+0.38%) |
Jul 24, 2009 | 2.646 | 2.651 | 2.631 | 2.649 | 394 | +0.00(+0.10%) |
Jul 23, 2009 | 2.621 | 2.659 | 2.616 | 2.646 | 354,299 | +0.04(+1.36%) |
Jul 22, 2009 | 2.588 | 2.615 | 2.588 | 2.611 | 174,294 | +0.01(+0.29%) |
Jul 21, 2009 | 2.593 | 2.611 | 2.580 | 2.603 | 131,856 | +0.02(+0.59%) |
Jul 20, 2009 | 2.560 | 2.595 | 2.540 | 2.588 | 261,988 | +0.06(+2.41%) |
Jul 17, 2009 | 2.547 | 2.555 | 2.519 | 2.527 | 116,808 | -0.03(-0.99%) |
Jul 16, 2009 | 2.514 | 2.560 | 2.507 | 2.552 | 223,803 | +0.03(+1.31%) |
Jul 15, 2009 | 2.484 | 2.529 | 2.484 | 2.519 | 79,266 | +0.04(+1.43%) |
Jul 14, 2009 | 2.464 | 2.486 | 2.433 | 2.484 | 152,633 | +0.03(+1.24%) |
Jul 13, 2009 | 2.436 | 2.453 | 2.405 | 2.453 | 163,590 | +0.06(+2.65%) |
Jul 10, 2009 | 2.337 | 2.481 | 2.337 | 2.390 | 400,880 | -0.07(-2.88%) |
Jul 09, 2009 | 2.448 | 2.531 | 2.430 | 2.461 | 365,129 | +0.05(+2.00%) |
Jul 08, 2009 | 2.410 | 2.415 | 2.385 | 2.413 | 236,334 | +0.03(+1.06%) |
Jul 07, 2009 | 2.408 | 2.408 | 2.382 | 2.388 | 102,978 | -0.03(-1.15%) |
Jul 06, 2009 | 2.403 | 2.448 | 2.396 | 2.415 | 148,273 | -0.02(-0.63%) |
Jul 02, 2009 | 2.448 | 2.454 | 2.426 | 2.431 | 87,918 | -0.06(-2.34%) |
Jul 01, 2009 | 2.469 | 2.504 | 2.466 | 2.489 | 152,712 | +0.04(+1.55%) |
Jun 30, 2009 | 2.443 | 2.456 | 2.415 | 2.451 | 121,144 | +0.00(+0.13%) |
Jun 29, 2009 | 2.426 | 2.451 | 2.423 | 2.448 | 20,583 | +0.02(+1.01%) |
Jun 26, 2009 | 2.428 | 2.433 | 2.400 | 2.423 | 117,502 | -0.02(-0.73%) |
Jun 25, 2009 | 2.398 | 2.441 | 2.398 | 2.441 | 186,048 | +0.06(+2.45%) |
Jun 24, 2009 | 2.410 | 2.423 | 2.382 | 2.382 | 193,999 | -0.00(-0.11%) |
Jun 23, 2009 | 2.403 | 2.410 | 2.385 | 2.385 | 101,700 | -0.00(-0.11%) |
Jun 22, 2009 | 2.385 | 2.400 | 2.372 | 2.388 | 77,029 | -0.06(-2.28%) |
Jun 19, 2009 | 2.448 | 2.481 | 2.431 | 2.443 | 247,015 | +0.01(+0.31%) |
Jun 18, 2009 | 2.438 | 2.438 | 2.410 | 2.436 | 119,396 | +0.02(+0.73%) |
Jun 17, 2009 | 2.433 | 2.441 | 2.360 | 2.418 | 199,116 | -0.09(-3.54%) |
Jun 16, 2009 | 2.534 | 2.534 | 2.471 | 2.507 | 197,123 | -0.03(-1.00%) |
Jun 15, 2009 | 2.537 | 2.555 | 2.502 | 2.532 | 97,920 | -0.06(-2.35%) |
Jun 12, 2009 | 2.580 | 2.598 | 2.573 | 2.593 | 81,183 | +0.01(+0.29%) |
Jun 11, 2009 | 2.547 | 2.598 | 2.547 | 2.585 | 213,837 | +0.04(+1.70%) |
Jun 10, 2009 | 2.545 | 2.573 | 2.522 | 2.542 | 163,740 | +0.02(+0.60%) |
Jun 09, 2009 | 2.545 | 2.545 | 2.512 | 2.527 | 135,734 | +0.01(+0.50%) |
Jun 08, 2009 | 2.512 | 2.545 | 2.476 | 2.514 | 228,506 | -0.04(-1.68%) |
Jun 05, 2009 | 2.598 | 2.621 | 2.547 | 2.557 | 327,575 | -0.05(-2.04%) |
Jun 04, 2009 | 2.603 | 2.623 | 2.603 | 2.611 | 117,782 | +0.04(+1.38%) |
Jun 03, 2009 | 2.598 | 2.598 | 2.555 | 2.575 | 152,949 | -0.05(-1.84%) |
Jun 02, 2009 | 2.628 | 2.656 | 2.588 | 2.623 | 197,238 | +0.02(+0.68%) |
Jun 01, 2009 | 2.585 | 2.632 | 2.585 | 2.605 | 249,378 | +0.03(+1.08%) |
May 29, 2009 | 2.562 | 2.585 | 2.562 | 2.578 | 73,126 | +0.03(+0.99%) |
May 28, 2009 | 2.540 | 2.560 | 2.534 | 2.552 | 100,726 | +0.01(+0.20%) |
May 27, 2009 | 2.578 | 2.585 | 2.542 | 2.547 | 49,126 | -0.03(-1.28%) |
May 26, 2009 | 2.560 | 2.590 | 2.560 | 2.580 | 142,935 | +0.03(+0.99%) |
May 22, 2009 | 2.560 | 2.590 | 2.542 | 2.555 | 89,031 | +0.02(+0.80%) |
May 21, 2009 | 2.550 | 2.550 | 2.493 | 2.534 | 105,784 | -0.02(-0.79%) |
May 20, 2009 | 2.542 | 2.593 | 2.542 | 2.555 | 219,483 | +0.01(+0.40%) |
May 19, 2009 | 2.560 | 2.573 | 2.529 | 2.545 | 179,293 | -0.02(-0.59%) |
May 18, 2009 | 2.547 | 2.560 | 2.514 | 2.560 | 171,967 | +0.07(+2.85%) |
May 15, 2009 | 2.504 | 2.522 | 2.469 | 2.489 | 98,441 | -0.04(-1.70%) |
May 14, 2009 | 2.496 | 2.550 | 2.481 | 2.532 | 125,444 | +0.06(+2.46%) |
May 13, 2009 | 2.507 | 2.529 | 2.469 | 2.471 | 127,603 | -0.06(-2.50%) |
May 12, 2009 | 2.451 | 2.565 | 2.451 | 2.534 | 820,904 | +0.10(+4.06%) |
May 11, 2009 | 2.517 | 2.532 | 2.433 | 2.436 | 740,868 | -0.13(-5.04%) |
May 08, 2009 | 2.486 | 2.590 | 2.465 | 2.565 | 291,876 | +0.11(+4.33%) |
May 07, 2009 | 2.504 | 2.504 | 2.436 | 2.458 | 86,036 | -0.01(-0.44%) |
May 06, 2009 | 2.458 | 2.474 | 2.443 | 2.469 | 270,578 | +0.05(+1.91%) |
May 05, 2009 | 2.433 | 2.456 | 2.420 | 2.423 | 114,835 | -0.04(-1.54%) |
May 04, 2009 | 2.484 | 2.484 | 2.453 | 2.461 | 482,750 | +0.08(+3.30%) |
May 01, 2009 | 2.349 | 2.453 | 2.349 | 2.382 | 491,190 | +0.04(+1.62%) |
Apr 30, 2009 | 2.355 | 2.390 | 2.331 | 2.344 | 568,033 | +0.01(+0.54%) |
Apr 29, 2009 | 2.317 | 2.357 | 2.306 | 2.332 | 789,809 | +0.03(+1.10%) |
Apr 28, 2009 | 2.251 | 2.314 | 2.251 | 2.306 | 499,459 | +0.02(+0.66%) |
Apr 27, 2009 | 2.248 | 2.294 | 2.248 | 2.291 | 546,029 | +0.02(+0.89%) |
Apr 24, 2009 | 2.246 | 2.279 | 2.238 | 2.271 | 441,397 | +0.07(+2.99%) |
Apr 23, 2009 | 2.185 | 2.210 | 2.170 | 2.205 | 454,259 | +0.03(+1.40%) |
Apr 22, 2009 | 2.164 | 2.215 | 2.164 | 2.175 | 147,733 | -0.03(-1.38%) |
Apr 21, 2009 | 2.144 | 2.215 | 2.144 | 2.205 | 250,645 | +0.02(+0.69%) |
Apr 20, 2009 | 2.228 | 2.228 | 2.154 | 2.190 | 293,407 | -0.09(-3.79%) |
Apr 17, 2009 | 2.243 | 2.317 | 2.235 | 2.276 | 418,481 | +0.02(+0.67%) |
Apr 16, 2009 | 2.261 | 2.273 | 2.213 | 2.261 | 309,876 | +0.03(+1.36%) |
Apr 15, 2009 | 2.258 | 2.258 | 2.202 | 2.230 | 181,732 | -0.03(-1.46%) |
Apr 14, 2009 | 2.342 | 2.342 | 2.205 | 2.263 | 229,082 | -0.01(-0.45%) |
Apr 13, 2009 | 2.248 | 2.279 | 2.213 | 2.273 | 185,314 | +0.02(+0.90%) |
Apr 09, 2009 | 2.248 | 2.273 | 2.235 | 2.253 | 220,217 | +0.02(+0.82%) |
Apr 08, 2009 | 2.205 | 2.240 | 2.205 | 2.235 | 78,520 | +0.02(+0.77%) |
Apr 07, 2009 | 2.240 | 2.240 | 2.213 | 2.218 | 219,925 | -0.04(-1.80%) |
Apr 06, 2009 | 2.243 | 2.261 | 2.220 | 2.258 | 349,615 | -0.03(-1.22%) |
Apr 03, 2009 | 2.273 | 2.304 | 2.261 | 2.286 | 251,217 | -0.03(-1.10%) |
Apr 02, 2009 | 2.309 | 2.344 | 2.292 | 2.311 | 227,713 | +0.04(+1.79%) |
Apr 01, 2009 | 2.208 | 2.294 | 2.208 | 2.271 | 231,675 | +0.02(+0.79%) |
Mar 31, 2009 | 2.263 | 2.279 | 2.210 | 2.253 | 168,080 | +0.10(+4.59%) |
Mar 30, 2009 | 2.144 | 2.175 | 2.144 | 2.154 | 270,369 | -0.12(-5.35%) |
Mar 26, 2009 | 2.268 | 2.294 | 2.246 | 2.276 | 94,192 | +0.01(+0.34%) |
Mar 25, 2009 | 2.233 | 2.268 | 2.233 | 2.268 | 150,278 | +0.05(+2.40%) |
Mar 24, 2009 | 2.261 | 2.306 | 2.213 | 2.215 | 235,533 | -0.11(-4.59%) |
Mar 23, 2009 | 2.256 | 2.327 | 2.248 | 2.322 | 344,869 | +0.15(+6.73%) |
Mar 20, 2009 | 2.208 | 2.233 | 2.170 | 2.175 | 138,122 | -0.02(-0.78%) |
Mar 19, 2009 | 2.266 | 2.266 | 2.180 | 2.192 | 158,287 | -0.06(-2.48%) |
Mar 18, 2009 | 2.157 | 2.248 | 2.132 | 2.248 | 304,064 | +0.07(+3.14%) |
Mar 17, 2009 | 2.167 | 2.187 | 2.132 | 2.180 | 262,126 | +0.02(+0.70%) |
Mar 16, 2009 | 2.208 | 2.218 | 2.164 | 2.164 | 257,297 | -0.02(-0.81%) |
Mar 13, 2009 | 2.170 | 2.192 | 2.134 | 2.182 | 0 | +0.01(+0.58%) |
Mar 12, 2009 | 2.104 | 2.187 | 2.068 | 2.170 | 382,194 | +0.04(+1.78%) |
Mar 11, 2009 | 2.147 | 2.152 | 2.078 | 2.132 | 373,596 | +0.02(+1.08%) |
Mar 10, 2009 | 2.020 | 2.139 | 2.020 | 2.109 | 518,958 | +0.13(+6.53%) |
Mar 09, 2009 | 1.997 | 2.025 | 1.979 | 1.979 | 600,793 | -0.02(-0.89%) |
Mar 06, 2009 | 1.987 | 2.028 | 1.964 | 1.997 | 0 | +0.01(+0.39%) |
Mar 05, 2009 | 2.033 | 2.033 | 1.967 | 1.989 | 372,428 | -0.07(-3.22%) |
Mar 04, 2009 | 2.023 | 2.078 | 2.005 | 2.055 | 916,639 | +0.04(+1.76%) |
Mar 02, 2009 | 2.055 | 2.078 | 2.005 | 2.020 | 659,365 | -0.13(-6.24%) |
Feb 27, 2009 | 2.182 | 2.223 | 2.154 | 2.154 | 0 | -0.07(-2.97%) |
Feb 26, 2009 | 2.261 | 2.294 | 2.200 | 2.220 | 1,003,796 | -0.05(-2.12%) |
Feb 25, 2009 | 2.246 | 2.273 | 2.225 | 2.268 | 150,846 | -0.04(-1.86%) |
Feb 24, 2009 | 2.233 | 2.317 | 2.218 | 2.311 | 392,231 | +0.08(+3.75%) |
Feb 23, 2009 | 2.314 | 2.332 | 2.225 | 2.228 | 454,374 | -0.09(-3.72%) |
Feb 20, 2009 | 2.347 | 2.347 | 2.294 | 2.314 | 0 | -0.06(-2.35%) |
Feb 19, 2009 | 2.448 | 2.453 | 2.370 | 2.370 | 367,796 | -0.01(-0.32%) |
Feb 18, 2009 | 2.390 | 2.433 | 2.365 | 2.377 | 323,334 | -0.06(-2.39%) |
Feb 17, 2009 | 2.507 | 2.507 | 2.420 | 2.436 | 281,085 | -0.10(-4.00%) |
Feb 13, 2009 | 2.557 | 2.567 | 2.537 | 2.537 | 91,339 | -0.01(-0.50%) |
Feb 12, 2009 | 2.560 | 2.567 | 2.534 | 2.550 | 194,073 | -0.04(-1.57%) |
Feb 11, 2009 | 2.570 | 2.661 | 2.560 | 2.590 | 258,804 | +0.05(+2.00%) |
Feb 10, 2009 | 2.600 | 2.618 | 2.534 | 2.540 | 192,527 | -0.04(-1.38%) |
Feb 09, 2009 | 2.636 | 2.636 | 2.575 | 2.575 | 192,468 | -0.07(-2.50%) |
Feb 06, 2009 | 2.583 | 2.641 | 2.565 | 2.641 | 357,262 | +0.04(+1.66%) |
Feb 05, 2009 | 2.552 | 2.603 | 2.537 | 2.598 | 296,046 | -0.01(-0.29%) |
Feb 04, 2009 | 2.641 | 2.664 | 2.605 | 2.605 | 319,629 | -0.06(-2.37%) |
Feb 03, 2009 | 2.621 | 2.699 | 2.621 | 2.669 | 204,730 | +0.05(+1.94%) |