Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 2.550 | 2.750 | 2.490 | 2.600 | 30,811 | -0.01(-0.38%) |
Feb 25, 2010 | 2.490 | 2.610 | 2.450 | 2.610 | 13,591 | +0.00(+0.00%) |
Feb 24, 2010 | 2.640 | 2.640 | 2.410 | 2.610 | 22,872 | +0.11(+4.40%) |
Feb 23, 2010 | 2.500 | 2.500 | 2.440 | 2.500 | 1,126 | +0.01(+0.40%) |
Feb 22, 2010 | 2.320 | 2.490 | 2.220 | 2.490 | 6,052 | +0.13(+5.51%) |
Feb 19, 2010 | 2.310 | 2.360 | 2.260 | 2.360 | 36,226 | +0.04(+1.72%) |
Feb 18, 2010 | 2.450 | 2.500 | 2.320 | 2.320 | 3,295 | -0.01(-0.43%) |
Feb 17, 2010 | 2.330 | 2.340 | 2.320 | 2.330 | 2,767 | -0.03(-1.27%) |
Feb 16, 2010 | 2.380 | 2.381 | 2.360 | 2.360 | 4,500 | -0.05(-2.07%) |
Feb 12, 2010 | 2.370 | 2.410 | 2.410 | 2.410 | 3,100 | +0.06(+2.55%) |
Feb 11, 2010 | 2.590 | 2.600 | 2.350 | 2.350 | 14,510 | -0.18(-7.11%) |
Feb 10, 2010 | 2.260 | 2.595 | 2.210 | 2.530 | 41,493 | +0.22(+9.52%) |
Feb 09, 2010 | 2.320 | 2.350 | 2.300 | 2.310 | 1,500 | -0.01(-0.43%) |
Feb 08, 2010 | 2.360 | 2.360 | 2.320 | 2.320 | 4,233 | -0.08(-3.33%) |
Feb 05, 2010 | 2.450 | 2.560 | 2.370 | 2.400 | 18,926 | +0.01(+0.42%) |
Feb 04, 2010 | 2.380 | 2.430 | 2.380 | 2.390 | 7,329 | +0.03(+1.27%) |
Feb 03, 2010 | 2.420 | 2.430 | 2.360 | 2.360 | 65,320 | -0.05(-2.07%) |
Feb 02, 2010 | 2.490 | 2.520 | 2.400 | 2.410 | 4,300 | -0.08(-3.21%) |
Feb 01, 2010 | 2.370 | 2.650 | 2.370 | 2.490 | 43,888 | +0.13(+5.51%) |
Jan 29, 2010 | 2.360 | 2.360 | 2.360 | 2.360 | 1,200 | +0.00(+0.00%) |
Jan 28, 2010 | 2.410 | 2.420 | 2.350 | 2.360 | 12,577 | -0.10(-4.07%) |
Jan 26, 2010 | 2.460 | 2.460 | 2.460 | 2.460 | 0 | +0.01(+0.41%) |
Jan 25, 2010 | 2.450 | 2.450 | 2.450 | 2.450 | 9,800 | +0.00(+0.00%) |
Jan 22, 2010 | 2.390 | 2.450 | 2.390 | 2.450 | 1,227 | +0.06(+2.51%) |
Jan 21, 2010 | 2.420 | 2.650 | 2.390 | 2.390 | 14,708 | -0.15(-5.91%) |
Jan 20, 2010 | 2.450 | 2.650 | 2.440 | 2.540 | 3,200 | +0.02(+0.79%) |
Jan 19, 2010 | 2.400 | 2.570 | 2.400 | 2.520 | 23,555 | +0.12(+5.00%) |
Jan 15, 2010 | 2.430 | 2.400 | 2.400 | 2.400 | 14,100 | -0.03(-1.23%) |
Jan 14, 2010 | 2.550 | 2.550 | 2.430 | 2.430 | 16,310 | -0.10(-3.95%) |
Jan 13, 2010 | 2.730 | 2.730 | 2.450 | 2.530 | 23,277 | +0.12(+4.98%) |
Jan 12, 2010 | 2.520 | 2.520 | 2.410 | 2.410 | 7,600 | -0.07(-2.82%) |
Jan 11, 2010 | 2.560 | 2.780 | 2.480 | 2.480 | 16,019 | -0.05(-1.98%) |
Jan 08, 2010 | 2.670 | 2.672 | 2.500 | 2.530 | 15,968 | -0.21(-7.66%) |
Jan 07, 2010 | 2.480 | 2.740 | 2.480 | 2.740 | 4,177 | +0.26(+10.48%) |
Jan 06, 2010 | 2.460 | 2.750 | 2.440 | 2.480 | 41,877 | -0.03(-1.20%) |
Jan 05, 2010 | 2.580 | 2.580 | 2.510 | 2.510 | 3,400 | -0.10(-3.83%) |
Jan 04, 2010 | 2.690 | 2.690 | 2.500 | 2.610 | 1,995 | -0.10(-3.69%) |
Dec 31, 2009 | 2.560 | 2.710 | 2.710 | 2.710 | 5,200 | +0.22(+8.84%) |
Dec 30, 2009 | 2.470 | 2.890 | 2.470 | 2.490 | 19,594 | -0.06(-2.53%) |
Dec 29, 2009 | 2.570 | 2.740 | 2.430 | 2.555 | 14,700 | +0.14(+6.00%) |
Dec 28, 2009 | 2.550 | 2.575 | 2.406 | 2.410 | 8,709 | -0.04(-1.63%) |
Dec 23, 2009 | 2.390 | 2.450 | 2.450 | 2.450 | 4,900 | -0.10(-3.92%) |
Dec 22, 2009 | 2.690 | 2.760 | 2.400 | 2.550 | 24,407 | -0.12(-4.49%) |
Dec 21, 2009 | 2.390 | 2.760 | 2.390 | 2.670 | 28,527 | +0.29(+12.18%) |
Dec 18, 2009 | 2.490 | 2.490 | 2.380 | 2.380 | 679 | +0.00(+0.00%) |
Dec 17, 2009 | 2.400 | 2.490 | 2.380 | 2.380 | 3,508 | -0.07(-2.86%) |
Dec 16, 2009 | 2.460 | 2.480 | 2.400 | 2.450 | 10,006 | -0.05(-2.00%) |
Dec 15, 2009 | 2.500 | 2.500 | 2.420 | 2.500 | 600 | -0.01(-0.40%) |
Dec 14, 2009 | 2.450 | 2.510 | 2.450 | 2.510 | 792 | -0.06(-2.33%) |
Dec 11, 2009 | 2.790 | 2.800 | 2.570 | 2.570 | 5,038 | -0.08(-3.02%) |
Dec 10, 2009 | 2.650 | 2.790 | 2.410 | 2.650 | 9,080 | -0.13(-4.68%) |
Dec 09, 2009 | 2.380 | 2.800 | 2.380 | 2.780 | 33,060 | +0.43(+18.30%) |
Dec 08, 2009 | 2.390 | 2.580 | 2.350 | 2.350 | 4,800 | -0.05(-2.08%) |
Dec 07, 2009 | 2.690 | 2.900 | 2.380 | 2.400 | 22,379 | -0.11(-4.38%) |
Dec 04, 2009 | 2.840 | 2.840 | 2.500 | 2.510 | 3,009 | -0.26(-9.39%) |
Dec 03, 2009 | 2.460 | 3.000 | 2.400 | 2.770 | 23,226 | +0.37(+15.42%) |
Dec 02, 2009 | 2.510 | 2.880 | 2.390 | 2.400 | 32,833 | -0.07(-2.83%) |
Dec 01, 2009 | 2.640 | 2.640 | 2.460 | 2.470 | 2,750 | -0.23(-8.52%) |
Nov 30, 2009 | 2.480 | 2.700 | 2.390 | 2.700 | 13,145 | +0.24(+9.76%) |
Nov 27, 2009 | 2.470 | 2.480 | 2.460 | 2.460 | 840 | +0.01(+0.41%) |
Nov 25, 2009 | 2.510 | 2.520 | 2.450 | 2.450 | 2,200 | -0.06(-2.39%) |
Nov 24, 2009 | 2.510 | 2.510 | 2.430 | 2.510 | 2,886 | +0.00(+0.00%) |
Nov 23, 2009 | 2.520 | 2.730 | 2.310 | 2.510 | 28,971 | -0.07(-2.71%) |
Nov 20, 2009 | 2.550 | 2.610 | 2.550 | 2.580 | 6,159 | +0.03(+1.18%) |
Nov 19, 2009 | 2.840 | 3.100 | 2.511 | 2.550 | 22,117 | +0.08(+3.24%) |
Nov 18, 2009 | 2.560 | 2.562 | 2.370 | 2.470 | 6,260 | -0.08(-3.14%) |
Nov 17, 2009 | 2.580 | 2.580 | 2.550 | 2.550 | 800 | -0.07(-2.67%) |
Nov 16, 2009 | 2.630 | 2.670 | 2.620 | 2.620 | 7,661 | -0.01(-0.46%) |
Nov 13, 2009 | 2.780 | 2.780 | 2.620 | 2.632 | 5,186 | -0.13(-4.64%) |
Nov 11, 2009 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | -0.09(-3.16%) |
Nov 10, 2009 | 2.625 | 2.930 | 2.620 | 2.850 | 3,534 | -0.24(-7.77%) |
Nov 09, 2009 | 2.790 | 3.090 | 2.790 | 3.090 | 2,775 | +0.23(+8.19%) |
Nov 06, 2009 | 2.950 | 2.950 | 2.790 | 2.856 | 2,800 | -0.05(-1.86%) |
Nov 05, 2009 | 2.950 | 3.000 | 2.900 | 2.910 | 1,259 | +0.07(+2.46%) |
Nov 04, 2009 | 2.950 | 2.950 | 2.840 | 2.840 | 2,700 | -0.11(-3.73%) |
Nov 03, 2009 | 2.800 | 2.950 | 2.800 | 2.950 | 4,000 | +0.15(+5.36%) |
Nov 02, 2009 | 2.820 | 2.820 | 2.800 | 2.800 | 1,362 | +0.05(+1.82%) |
Oct 30, 2009 | 2.850 | 3.090 | 2.750 | 2.750 | 8,100 | -0.21(-7.25%) |
Oct 29, 2009 | 3.040 | 3.050 | 2.802 | 2.965 | 2,647 | -0.08(-2.47%) |
Oct 28, 2009 | 2.980 | 3.040 | 2.604 | 3.040 | 11,747 | +0.09(+3.05%) |
Oct 27, 2009 | 3.380 | 3.380 | 2.850 | 2.950 | 24,479 | -0.07(-2.32%) |
Oct 26, 2009 | 3.099 | 3.099 | 2.920 | 3.020 | 4,912 | -0.21(-6.56%) |
Oct 23, 2009 | 3.040 | 3.232 | 3.030 | 3.232 | 7,687 | +0.08(+2.60%) |
Oct 22, 2009 | 3.050 | 3.380 | 3.050 | 3.150 | 1,920 | -0.05(-1.56%) |
Oct 21, 2009 | 3.160 | 3.320 | 3.120 | 3.200 | 7,181 | -0.02(-0.62%) |
Oct 20, 2009 | 3.060 | 3.260 | 3.050 | 3.220 | 13,553 | +0.03(+0.94%) |
Oct 19, 2009 | 3.330 | 3.410 | 3.150 | 3.190 | 13,120 | -0.14(-4.20%) |
Oct 16, 2009 | 3.320 | 3.380 | 3.320 | 3.330 | 1,200 | +0.10(+3.10%) |
Oct 15, 2009 | 3.220 | 3.330 | 2.950 | 3.230 | 15,906 | +0.08(+2.41%) |
Oct 14, 2009 | 3.100 | 3.200 | 2.900 | 3.154 | 10,375 | +0.03(+0.96%) |
Oct 13, 2009 | 3.150 | 3.150 | 3.090 | 3.124 | 5,600 | -0.01(-0.26%) |
Oct 12, 2009 | 2.940 | 3.149 | 2.940 | 3.132 | 5,520 | +0.16(+5.45%) |
Oct 09, 2009 | 2.980 | 2.980 | 2.970 | 2.970 | 1,485 | +0.02(+0.76%) |
Oct 08, 2009 | 3.190 | 3.190 | 2.920 | 2.947 | 5,175 | -0.13(-4.30%) |
Oct 07, 2009 | 3.000 | 3.200 | 2.850 | 3.080 | 8,258 | +0.03(+0.98%) |
Oct 06, 2009 | 3.200 | 3.200 | 3.050 | 3.050 | 500 | +0.00(+0.00%) |
Oct 05, 2009 | 2.990 | 3.080 | 2.990 | 3.050 | 5,640 | +0.09(+3.04%) |
Oct 02, 2009 | 2.950 | 3.280 | 2.950 | 2.960 | 6,317 | -0.06(-1.99%) |
Oct 01, 2009 | 3.080 | 3.080 | 3.010 | 3.020 | 1,100 | -0.06(-1.95%) |
Sep 30, 2009 | 3.390 | 3.390 | 3.040 | 3.080 | 6,704 | -0.26(-7.65%) |
Sep 29, 2009 | 3.080 | 3.335 | 3.010 | 3.335 | 2,900 | +0.32(+10.43%) |
Sep 28, 2009 | 3.060 | 3.100 | 3.000 | 3.020 | 3,600 | +0.01(+0.33%) |
Sep 25, 2009 | 3.100 | 3.120 | 3.010 | 3.010 | 9,428 | -0.12(-3.83%) |
Sep 24, 2009 | 3.130 | 3.140 | 3.130 | 3.130 | 1,000 | +0.00(+0.00%) |
Sep 23, 2009 | 3.230 | 3.230 | 3.130 | 3.130 | 1,355 | -0.03(-0.95%) |
Sep 22, 2009 | 3.260 | 3.340 | 3.160 | 3.160 | 11,015 | -0.11(-3.36%) |
Sep 21, 2009 | 3.170 | 3.270 | 3.160 | 3.270 | 3,150 | +0.10(+3.15%) |
Sep 18, 2009 | 3.090 | 3.390 | 3.090 | 3.170 | 4,516 | -0.06(-1.71%) |
Sep 17, 2009 | 3.125 | 3.225 | 3.010 | 3.225 | 5,830 | +0.02(+0.78%) |
Sep 16, 2009 | 3.060 | 3.200 | 3.060 | 3.200 | 10,949 | +0.15(+4.92%) |
Sep 15, 2009 | 2.970 | 3.060 | 2.940 | 3.050 | 2,840 | +0.03(+0.99%) |
Sep 14, 2009 | 3.200 | 3.200 | 2.960 | 3.020 | 4,225 | +0.06(+1.99%) |
Sep 11, 2009 | 2.970 | 3.070 | 2.960 | 2.961 | 3,700 | -0.01(-0.30%) |
Sep 10, 2009 | 3.009 | 3.040 | 2.960 | 2.970 | 600 | -0.01(-0.18%) |
Sep 09, 2009 | 3.020 | 3.060 | 2.975 | 2.975 | 3,200 | -0.02(-0.82%) |
Sep 08, 2009 | 3.010 | 3.020 | 3.000 | 3.000 | 2,800 | -0.04(-1.32%) |
Sep 03, 2009 | 3.040 | 3.040 | 3.040 | 3.040 | 500 | +0.09(+3.05%) |
Sep 02, 2009 | 3.000 | 3.000 | 2.950 | 2.950 | 9,721 | -0.04(-1.34%) |
Sep 01, 2009 | 3.000 | 3.000 | 2.950 | 2.990 | 3,478 | -0.01(-0.33%) |
Aug 31, 2009 | 3.100 | 3.100 | 2.930 | 3.000 | 2,524 | -0.00(-0.12%) |
Aug 28, 2009 | 3.150 | 3.470 | 3.004 | 3.004 | 11,168 | -0.15(-4.65%) |
Aug 27, 2009 | 3.250 | 3.250 | 3.060 | 3.150 | 5,111 | -0.06(-1.87%) |
Aug 26, 2009 | 3.155 | 3.500 | 3.030 | 3.210 | 17,116 | +0.07(+2.23%) |
Aug 25, 2009 | 3.410 | 3.450 | 3.050 | 3.140 | 1,734 | +0.14(+4.67%) |
Aug 24, 2009 | 3.100 | 3.490 | 3.000 | 3.000 | 19,672 | -0.10(-3.23%) |
Aug 21, 2009 | 3.000 | 3.100 | 3.000 | 3.100 | 300 | +0.15(+5.08%) |
Aug 20, 2009 | 3.000 | 3.000 | 2.950 | 2.950 | 3,434 | -0.05(-1.67%) |
Aug 19, 2009 | 3.020 | 3.060 | 2.950 | 3.000 | 12,819 | +0.00(+0.00%) |
Aug 18, 2009 | 3.060 | 3.060 | 3.000 | 3.000 | 4,020 | -0.01(-0.33%) |
Aug 17, 2009 | 3.130 | 3.380 | 3.010 | 3.010 | 4,954 | -0.12(-3.83%) |
Aug 14, 2009 | 3.270 | 3.490 | 3.110 | 3.130 | 9,166 | +0.02(+0.64%) |
Aug 13, 2009 | 2.960 | 3.110 | 2.960 | 3.110 | 8,939 | -0.02(-0.64%) |
Aug 12, 2009 | 3.400 | 3.500 | 2.380 | 3.130 | 30,867 | -0.36(-10.32%) |
Aug 11, 2009 | 3.130 | 3.490 | 3.120 | 3.490 | 12,570 | +0.36(+11.50%) |
Aug 10, 2009 | 3.010 | 3.200 | 3.000 | 3.130 | 14,605 | +0.04(+1.29%) |
Aug 07, 2009 | 3.390 | 3.450 | 2.780 | 3.090 | 34,823 | -0.30(-8.85%) |
Aug 06, 2009 | 3.380 | 3.390 | 3.060 | 3.390 | 13,886 | +0.08(+2.42%) |
Aug 05, 2009 | 3.170 | 3.310 | 3.150 | 3.310 | 14,234 | +0.24(+7.82%) |
Aug 04, 2009 | 3.050 | 3.071 | 3.050 | 3.070 | 8,600 | -0.09(-2.85%) |
Aug 03, 2009 | 3.100 | 3.230 | 3.010 | 3.160 | 8,520 | +0.02(+0.64%) |
Jul 31, 2009 | 2.930 | 3.150 | 2.920 | 3.140 | 12,254 | +0.09(+2.82%) |
Jul 30, 2009 | 2.900 | 3.150 | 2.900 | 3.054 | 3,481 | -0.02(-0.52%) |
Jul 29, 2009 | 3.010 | 3.070 | 2.910 | 3.070 | 7,116 | +0.17(+5.68%) |
Jul 28, 2009 | 2.930 | 2.930 | 2.905 | 2.905 | 400 | -0.04(-1.19%) |
Jul 27, 2009 | 3.000 | 3.010 | 2.650 | 2.940 | 28,093 | -0.06(-2.00%) |
Jul 24, 2009 | 2.780 | 3.000 | 2.780 | 3.000 | 10,782 | +0.01(+0.33%) |
Jul 23, 2009 | 2.420 | 2.990 | 2.420 | 2.990 | 14,019 | +0.16(+5.65%) |
Jul 21, 2009 | 2.940 | 2.830 | 2.830 | 2.830 | 15,300 | -0.02(-0.70%) |
Jul 20, 2009 | 2.870 | 2.900 | 2.850 | 2.850 | 1,210 | +0.02(+0.71%) |
Jul 17, 2009 | 2.930 | 2.930 | 2.650 | 2.830 | 62,100 | -0.16(-5.35%) |
Jul 16, 2009 | 2.560 | 2.990 | 2.460 | 2.990 | 15,790 | +0.14(+4.95%) |
Jul 15, 2009 | 2.710 | 2.850 | 2.610 | 2.849 | 6,910 | -0.00(-0.04%) |
Jul 14, 2009 | 2.460 | 2.910 | 2.460 | 2.850 | 28,676 | +0.46(+19.25%) |
Jul 13, 2009 | 2.460 | 2.460 | 2.250 | 2.390 | 27,776 | -0.26(-9.81%) |
Jul 10, 2009 | 2.800 | 2.880 | 2.639 | 2.650 | 2,954 | -0.22(-7.67%) |
Jul 09, 2009 | 2.250 | 2.900 | 2.250 | 2.870 | 13,806 | +0.32(+12.55%) |
Jul 08, 2009 | 2.500 | 2.640 | 2.330 | 2.550 | 23,690 | +0.03(+1.19%) |
Jul 07, 2009 | 2.530 | 2.640 | 2.520 | 2.520 | 6,722 | +0.02(+0.80%) |
Jul 06, 2009 | 2.580 | 2.580 | 2.500 | 2.500 | 9,254 | -0.12(-4.58%) |
Jul 02, 2009 | 2.900 | 2.900 | 2.620 | 2.620 | 12,247 | -0.14(-5.07%) |
Jul 01, 2009 | 2.790 | 2.790 | 2.760 | 2.760 | 7,055 | -0.15(-5.15%) |
Jun 30, 2009 | 2.750 | 2.910 | 2.620 | 2.910 | 15,314 | +0.15(+5.43%) |
Jun 29, 2009 | 2.920 | 2.920 | 2.750 | 2.760 | 7,400 | -0.13(-4.50%) |
Jun 26, 2009 | 2.880 | 2.890 | 2.760 | 2.890 | 5,006 | +0.02(+0.70%) |
Jun 25, 2009 | 2.930 | 3.000 | 2.750 | 2.870 | 12,303 | -0.15(-4.97%) |
Jun 24, 2009 | 2.980 | 3.090 | 2.980 | 3.020 | 5,406 | -0.18(-5.63%) |
Jun 23, 2009 | 3.590 | 3.590 | 3.170 | 3.200 | 7,300 | -0.31(-8.83%) |
Jun 22, 2009 | 3.490 | 3.530 | 3.450 | 3.510 | 13,576 | +0.01(+0.29%) |
Jun 19, 2009 | 3.230 | 3.500 | 3.200 | 3.500 | 24,017 | +0.39(+12.54%) |
Jun 18, 2009 | 3.180 | 3.190 | 3.100 | 3.110 | 1,700 | -0.07(-2.20%) |
Jun 17, 2009 | 3.030 | 3.180 | 3.010 | 3.180 | 11,935 | +0.08(+2.58%) |
Jun 16, 2009 | 3.110 | 3.140 | 3.100 | 3.100 | 3,002 | +0.00(+0.00%) |
Jun 15, 2009 | 3.100 | 3.110 | 3.053 | 3.100 | 7,349 | +0.05(+1.64%) |
Jun 12, 2009 | 2.870 | 3.170 | 2.870 | 3.050 | 3,080 | -0.11(-3.48%) |
Jun 11, 2009 | 3.090 | 3.170 | 2.980 | 3.160 | 12,952 | +0.14(+4.64%) |
Jun 10, 2009 | 3.010 | 3.051 | 2.850 | 3.020 | 4,455 | -0.09(-2.89%) |
Jun 09, 2009 | 3.080 | 3.110 | 3.000 | 3.110 | 6,022 | +0.02(+0.65%) |
Jun 08, 2009 | 3.010 | 3.090 | 2.970 | 3.090 | 13,238 | +0.12(+4.04%) |
Jun 05, 2009 | 3.030 | 3.050 | 2.940 | 2.970 | 3,400 | -0.07(-2.30%) |
Jun 04, 2009 | 2.980 | 3.050 | 2.800 | 3.040 | 19,675 | +0.16(+5.56%) |
Jun 03, 2009 | 2.920 | 2.920 | 2.750 | 2.880 | 6,404 | -0.17(-5.57%) |
Jun 02, 2009 | 3.040 | 3.090 | 3.000 | 3.050 | 18,522 | +0.05(+1.67%) |
Jun 01, 2009 | 2.890 | 3.040 | 2.856 | 3.000 | 33,027 | +0.06(+2.04%) |
May 29, 2009 | 2.900 | 2.940 | 2.800 | 2.940 | 23,106 | +0.02(+0.68%) |
May 28, 2009 | 2.895 | 2.960 | 2.895 | 2.920 | 2,635 | +0.09(+3.18%) |
May 27, 2009 | 2.970 | 2.998 | 2.810 | 2.830 | 12,072 | -0.14(-4.71%) |
May 26, 2009 | 2.790 | 2.990 | 2.790 | 2.970 | 29,688 | +0.16(+5.69%) |
May 22, 2009 | 2.860 | 2.980 | 2.810 | 2.810 | 6,150 | -0.12(-4.10%) |
May 21, 2009 | 2.980 | 3.050 | 2.750 | 2.930 | 41,958 | -0.07(-2.33%) |
May 20, 2009 | 3.030 | 3.050 | 2.960 | 3.000 | 6,355 | -0.03(-0.99%) |
May 19, 2009 | 3.050 | 3.050 | 2.986 | 3.030 | 19,989 | -0.02(-0.66%) |
May 18, 2009 | 2.830 | 3.050 | 2.830 | 3.050 | 22,951 | +0.22(+7.77%) |
May 15, 2009 | 2.780 | 2.840 | 2.750 | 2.830 | 9,880 | -0.08(-2.75%) |
May 14, 2009 | 2.790 | 3.050 | 2.730 | 2.910 | 24,398 | -0.26(-8.20%) |
May 13, 2009 | 3.490 | 3.490 | 3.140 | 3.170 | 21,097 | -0.27(-7.85%) |
May 12, 2009 | 3.200 | 3.550 | 3.000 | 3.440 | 42,917 | +0.19(+5.85%) |
May 11, 2009 | 3.270 | 3.350 | 3.021 | 3.250 | 43,120 | -0.14(-4.13%) |
May 08, 2009 | 3.990 | 4.070 | 3.320 | 3.390 | 92,567 | -0.52(-13.30%) |
May 07, 2009 | 3.750 | 3.930 | 3.750 | 3.910 | 30,180 | +0.17(+4.55%) |
May 06, 2009 | 3.330 | 3.750 | 3.040 | 3.740 | 114,988 | +0.66(+21.55%) |
May 05, 2009 | 2.470 | 3.360 | 2.470 | 3.077 | 54,223 | +0.63(+25.59%) |
May 04, 2009 | 2.500 | 2.510 | 2.410 | 2.450 | 25,769 | +0.07(+2.94%) |
May 01, 2009 | 2.100 | 2.500 | 2.100 | 2.380 | 34,681 | +0.30(+14.42%) |
Apr 30, 2009 | 2.100 | 2.110 | 1.800 | 2.080 | 31,403 | +0.05(+2.46%) |
Apr 29, 2009 | 2.220 | 2.390 | 1.990 | 2.030 | 13,961 | -0.12(-5.58%) |
Apr 28, 2009 | 2.220 | 2.220 | 2.140 | 2.150 | 5,324 | -0.05(-2.28%) |
Apr 27, 2009 | 2.370 | 2.380 | 2.180 | 2.200 | 17,516 | -0.15(-6.38%) |
Apr 24, 2009 | 2.180 | 2.410 | 2.120 | 2.350 | 15,379 | +0.21(+9.81%) |
Apr 23, 2009 | 1.840 | 2.490 | 1.840 | 2.140 | 75,227 | +0.34(+18.89%) |
Apr 22, 2009 | 1.630 | 1.810 | 1.610 | 1.800 | 17,287 | +0.12(+7.14%) |
Apr 21, 2009 | 1.625 | 1.780 | 1.625 | 1.680 | 5,868 | +0.12(+7.69%) |
Apr 20, 2009 | 2.010 | 2.040 | 1.160 | 1.560 | 27,260 | -0.43(-21.61%) |
Apr 17, 2009 | 1.750 | 2.400 | 1.700 | 1.990 | 55,230 | +0.25(+14.37%) |
Apr 16, 2009 | 1.780 | 1.820 | 1.740 | 1.740 | 16,366 | -0.06(-3.33%) |
Apr 15, 2009 | 1.850 | 1.860 | 1.720 | 1.800 | 15,874 | +0.00(+0.00%) |
Apr 14, 2009 | 1.940 | 1.950 | 1.800 | 1.800 | 86,839 | -0.11(-5.76%) |
Apr 13, 2009 | 1.900 | 1.950 | 1.900 | 1.910 | 7,007 | +0.01(+0.53%) |
Apr 09, 2009 | 1.786 | 1.900 | 1.786 | 1.900 | 8,609 | +0.12(+6.74%) |
Apr 08, 2009 | 1.707 | 1.790 | 1.700 | 1.780 | 4,150 | +0.10(+5.95%) |
Apr 07, 2009 | 1.830 | 1.830 | 1.330 | 1.680 | 7,819 | -0.15(-8.19%) |
Apr 06, 2009 | 1.510 | 1.850 | 1.510 | 1.830 | 38,825 | +0.38(+26.20%) |
Apr 03, 2009 | 1.400 | 1.450 | 1.400 | 1.450 | 10,879 | +0.17(+13.28%) |
Apr 02, 2009 | 1.100 | 1.310 | 1.100 | 1.280 | 31,436 | +0.18(+16.36%) |
Apr 01, 2009 | 1.060 | 1.100 | 1.060 | 1.100 | 3,012 | +0.00(+0.00%) |
Mar 31, 2009 | 1.030 | 1.100 | 1.030 | 1.100 | 15,872 | +0.06(+5.77%) |
Mar 30, 2009 | 1.070 | 1.070 | 1.040 | 1.040 | 500 | +0.03(+2.97%) |
Mar 26, 2009 | 1.040 | 1.090 | 0.9800 | 1.010 | 100,133 | -0.05(-4.72%) |
Mar 25, 2009 | 1.040 | 1.150 | 0.9700 | 1.060 | 837,710 | +0.07(+7.07%) |
Mar 24, 2009 | 1.100 | 1.110 | 0.9800 | 0.9900 | 11,544 | -0.01(-1.00%) |
Mar 23, 2009 | 1.020 | 1.160 | 0.9700 | 1.000 | 8,868 | +0.03(+3.09%) |
Mar 20, 2009 | 1.150 | 1.170 | 0.9700 | 0.9700 | 17,195 | -0.01(-1.02%) |
Mar 19, 2009 | 1.110 | 1.120 | 0.9700 | 0.9800 | 57,872 | +0.12(+13.95%) |
Mar 18, 2009 | 0.9900 | 1.040 | 0.8600 | 0.8600 | 26,665 | -0.13(-13.13%) |
Mar 17, 2009 | 1.041 | 1.041 | 0.9900 | 0.9900 | 20,951 | +0.01(+1.02%) |
Mar 16, 2009 | 1.140 | 1.140 | 0.8100 | 0.9800 | 20,848 | +0.03(+3.16%) |
Mar 13, 2009 | 0.8800 | 1.260 | 0.8800 | 0.9500 | 70,495 | +0.16(+20.25%) |
Mar 12, 2009 | 0.8300 | 0.8800 | 0.7500 | 0.7900 | 8,233 | +0.04(+5.33%) |
Mar 11, 2009 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 4,975 | -0.02(-2.60%) |
Mar 10, 2009 | 0.7500 | 0.9500 | 0.7500 | 0.7700 | 8,522 | -0.03(-3.75%) |
Mar 09, 2009 | 0.9100 | 0.9100 | 0.7500 | 0.8000 | 16,339 | -0.15(-15.79%) |
Mar 06, 2009 | 0.9600 | 1.040 | 0.9500 | 0.9500 | 11,868 | -0.01(-1.04%) |
Mar 05, 2009 | 0.9700 | 1.020 | 0.9600 | 0.9600 | 12,780 | -0.01(-1.03%) |
Mar 04, 2009 | 0.9500 | 1.100 | 0.9500 | 0.9700 | 145,152 | -0.13(-11.82%) |