Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.871 | 2.880 | 2.845 | 2.875 | 2,704,246 | +0.01(+0.24%) |
Mar 30, 2010 | 2.880 | 2.881 | 2.849 | 2.868 | 2,645,584 | +0.00(+0.17%) |
Mar 29, 2010 | 2.866 | 2.883 | 2.847 | 2.864 | 2,653,587 | +0.00(+0.17%) |
Mar 26, 2010 | 2.866 | 2.873 | 2.838 | 2.859 | 2,775,687 | +0.01(+0.42%) |
Mar 25, 2010 | 2.868 | 2.885 | 2.837 | 2.847 | 3,146,240 | +0.00(+0.08%) |
Mar 24, 2010 | 2.837 | 2.864 | 2.837 | 2.845 | 2,837,378 | -0.01(-0.25%) |
Mar 23, 2010 | 2.873 | 2.873 | 2.837 | 2.852 | 3,344,314 | +0.00(+0.00%) |
Mar 22, 2010 | 2.852 | 2.864 | 2.837 | 2.852 | 2,393,124 | -0.01(-0.50%) |
Mar 19, 2010 | 2.864 | 2.883 | 2.838 | 2.866 | 3,624,118 | -0.01(-0.41%) |
Mar 18, 2010 | 2.861 | 2.878 | 2.857 | 2.878 | 2,790,907 | +0.00(+0.16%) |
Mar 17, 2010 | 2.857 | 2.880 | 2.857 | 2.873 | 2,818,844 | +0.01(+0.50%) |
Mar 16, 2010 | 2.854 | 2.876 | 2.842 | 2.859 | 3,451,505 | +0.01(+0.33%) |
Mar 15, 2010 | 2.824 | 2.849 | 2.824 | 2.849 | 2,424,732 | +0.01(+0.42%) |
Mar 12, 2010 | 2.857 | 2.857 | 2.835 | 2.837 | 2,665,312 | +0.00(+0.08%) |
Mar 11, 2010 | 2.847 | 2.859 | 2.823 | 2.835 | 2,929,232 | -0.02(-0.58%) |
Mar 10, 2010 | 2.845 | 2.861 | 2.842 | 2.852 | 3,085,410 | -0.00(-0.08%) |
Mar 09, 2010 | 2.830 | 2.857 | 2.816 | 2.854 | 3,130,545 | +0.02(+0.67%) |
Mar 08, 2010 | 2.840 | 2.852 | 2.833 | 2.835 | 2,621,420 | -0.02(-0.58%) |
Mar 05, 2010 | 2.823 | 2.852 | 2.823 | 2.852 | 3,391,932 | +0.04(+1.27%) |
Mar 04, 2010 | 2.804 | 2.830 | 2.804 | 2.816 | 2,746,365 | +0.00(+0.02%) |
Mar 03, 2010 | 2.840 | 2.840 | 2.802 | 2.815 | 2,917,977 | -0.01(-0.44%) |
Mar 02, 2010 | 2.797 | 2.845 | 2.790 | 2.828 | 3,454,400 | +0.03(+1.11%) |
Mar 01, 2010 | 2.809 | 2.835 | 2.790 | 2.797 | 3,220,248 | -0.01(-0.42%) |
Feb 26, 2010 | 2.816 | 2.835 | 2.783 | 2.809 | 4,186,414 | +0.01(+0.51%) |
Feb 25, 2010 | 2.773 | 2.795 | 2.726 | 2.795 | 3,453,614 | +0.02(+0.69%) |
Feb 24, 2010 | 2.783 | 2.792 | 2.754 | 2.776 | 2,781,884 | +0.01(+0.43%) |
Feb 23, 2010 | 2.771 | 2.776 | 2.718 | 2.764 | 4,708,788 | +0.00(+0.00%) |
Feb 22, 2010 | 2.795 | 2.799 | 2.749 | 2.764 | 3,356,459 | -0.02(-0.60%) |
Feb 19, 2010 | 2.795 | 2.795 | 2.768 | 2.780 | 2,912,873 | -0.00(-0.09%) |
Feb 18, 2010 | 2.802 | 2.807 | 2.761 | 2.783 | 3,207,485 | -0.02(-0.60%) |
Feb 17, 2010 | 2.861 | 2.861 | 2.785 | 2.799 | 3,887,143 | -0.02(-0.57%) |
Feb 16, 2010 | 2.790 | 2.832 | 2.783 | 2.815 | 5,317,471 | +0.03(+1.16%) |
Feb 12, 2010 | 2.735 | 2.783 | 2.783 | 2.783 | 3,551,838 | +0.00(+0.00%) |
Feb 11, 2010 | 2.749 | 2.783 | 2.726 | 2.783 | 3,253,254 | +0.04(+1.51%) |
Feb 10, 2010 | 2.721 | 2.742 | 2.689 | 2.742 | 3,170,239 | +0.02(+0.85%) |
Feb 09, 2010 | 2.698 | 2.735 | 2.686 | 2.719 | 4,422,477 | +0.05(+1.73%) |
Feb 08, 2010 | 2.686 | 2.716 | 2.640 | 2.672 | 4,211,409 | +0.01(+0.35%) |
Feb 05, 2010 | 2.696 | 2.716 | 2.564 | 2.663 | 9,640,462 | -0.05(-1.95%) |
Feb 04, 2010 | 2.774 | 2.788 | 2.709 | 2.716 | 3,691,336 | -0.10(-3.44%) |
Feb 03, 2010 | 2.829 | 2.829 | 2.792 | 2.813 | 2,730,232 | -0.00(-0.16%) |
Feb 02, 2010 | 2.781 | 2.818 | 2.771 | 2.818 | 3,293,977 | +0.11(+3.91%) |
Feb 01, 2010 | 2.691 | 2.767 | 2.691 | 2.712 | 3,195,340 | +0.03(+1.03%) |
Jan 29, 2010 | 2.721 | 2.728 | 2.675 | 2.684 | 3,403,845 | -0.05(-1.77%) |
Jan 28, 2010 | 2.779 | 2.779 | 2.723 | 2.732 | 4,162,512 | +0.01(+0.34%) |
Jan 27, 2010 | 2.737 | 2.767 | 2.668 | 2.723 | 5,109,599 | -0.03(-1.01%) |
Jan 26, 2010 | 2.779 | 2.797 | 2.746 | 2.751 | 4,769,282 | -0.03(-1.00%) |
Jan 25, 2010 | 2.779 | 2.795 | 2.746 | 2.779 | 5,181,352 | +0.03(+1.26%) |
Jan 22, 2010 | 2.822 | 2.832 | 2.714 | 2.744 | 7,121,748 | -0.09(-3.09%) |
Jan 21, 2010 | 2.882 | 2.908 | 2.818 | 2.832 | 7,054,623 | -0.05(-1.76%) |
Jan 20, 2010 | 2.871 | 2.894 | 2.845 | 2.882 | 5,304,738 | +0.01(+0.24%) |
Jan 19, 2010 | 2.850 | 2.887 | 2.792 | 2.875 | 7,885,780 | +0.01(+0.48%) |
Jan 15, 2010 | 3.025 | 2.862 | 2.862 | 2.862 | 13,254,560 | -0.16(-5.41%) |
Jan 14, 2010 | 3.028 | 3.051 | 3.021 | 3.025 | 3,842,963 | +0.00(+0.08%) |
Jan 13, 2010 | 3.018 | 3.023 | 2.999 | 3.023 | 2,624,726 | +0.03(+0.85%) |
Jan 12, 2010 | 3.005 | 3.014 | 2.988 | 2.998 | 3,485,503 | -0.02(-0.76%) |
Jan 11, 2010 | 3.002 | 3.030 | 2.991 | 3.021 | 3,536,751 | +0.03(+0.85%) |
Jan 08, 2010 | 2.984 | 2.995 | 2.972 | 2.995 | 3,722,565 | +0.02(+0.54%) |
Jan 07, 2010 | 2.945 | 2.986 | 2.945 | 2.979 | 3,501,219 | +0.03(+1.10%) |
Jan 06, 2010 | 2.922 | 2.947 | 2.919 | 2.947 | 3,603,286 | +0.03(+0.87%) |
Jan 05, 2010 | 2.882 | 2.922 | 2.864 | 2.922 | 4,165,361 | +0.05(+1.60%) |
Jan 04, 2010 | 2.882 | 2.882 | 2.843 | 2.875 | 3,878,148 | +0.03(+1.14%) |
Dec 31, 2009 | 2.836 | 2.843 | 2.843 | 2.843 | 2,484,552 | +0.00(+0.08%) |
Dec 30, 2009 | 2.829 | 2.848 | 2.815 | 2.841 | 3,781,771 | +0.01(+0.49%) |
Dec 29, 2009 | 2.864 | 2.889 | 2.825 | 2.827 | 6,384,735 | -0.05(-1.76%) |
Dec 28, 2009 | 2.905 | 2.905 | 2.862 | 2.878 | 3,596,408 | -0.02(-0.64%) |
Dec 24, 2009 | 2.922 | 2.922 | 2.880 | 2.896 | 1,509,674 | +0.01(+0.48%) |
Dec 23, 2009 | 2.880 | 2.887 | 2.862 | 2.882 | 3,643,614 | +0.01(+0.48%) |
Dec 22, 2009 | 2.871 | 2.882 | 2.857 | 2.868 | 3,737,427 | -0.00(-0.08%) |
Dec 21, 2009 | 2.919 | 2.922 | 2.864 | 2.871 | 4,229,576 | -0.03(-0.95%) |
Dec 18, 2009 | 2.878 | 2.898 | 2.855 | 2.898 | 3,460,926 | +0.02(+0.64%) |
Dec 17, 2009 | 2.882 | 2.896 | 2.850 | 2.880 | 3,569,797 | -0.03(-1.03%) |
Dec 16, 2009 | 2.928 | 2.938 | 2.905 | 2.910 | 4,226,107 | -0.02(-0.55%) |
Dec 15, 2009 | 2.938 | 2.958 | 2.915 | 2.926 | 4,259,986 | -0.02(-0.63%) |
Dec 14, 2009 | 2.938 | 2.947 | 2.933 | 2.945 | 4,585,102 | +0.05(+1.75%) |
Dec 11, 2009 | 2.887 | 2.903 | 2.871 | 2.894 | 3,390,444 | +0.01(+0.40%) |
Dec 10, 2009 | 2.873 | 2.887 | 2.850 | 2.882 | 3,066,069 | +0.04(+1.38%) |
Dec 09, 2009 | 2.855 | 2.859 | 2.832 | 2.843 | 3,622,372 | -0.01(-0.40%) |
Dec 08, 2009 | 2.882 | 2.885 | 2.832 | 2.855 | 3,365,755 | -0.02(-0.56%) |
Dec 07, 2009 | 2.880 | 2.887 | 2.850 | 2.871 | 3,390,921 | +0.01(+0.48%) |
Dec 04, 2009 | 2.866 | 2.905 | 2.850 | 2.857 | 3,906,987 | +0.02(+0.57%) |
Dec 03, 2009 | 2.949 | 2.949 | 2.822 | 2.841 | 5,203,994 | -0.08(-2.76%) |
Dec 02, 2009 | 2.908 | 2.958 | 2.908 | 2.922 | 4,652,900 | +0.00(+0.00%) |
Dec 01, 2009 | 2.933 | 2.954 | 2.919 | 2.922 | 3,976,628 | -0.01(-0.39%) |
Nov 30, 2009 | 2.951 | 2.951 | 2.912 | 2.933 | 4,107,603 | +0.01(+0.24%) |
Nov 27, 2009 | 2.818 | 2.926 | 2.818 | 2.926 | 1,633,811 | +0.02(+0.63%) |
Nov 25, 2009 | 2.931 | 2.942 | 2.905 | 2.908 | 3,401,082 | -0.02(-0.71%) |
Nov 24, 2009 | 2.898 | 2.951 | 2.882 | 2.928 | 5,816,532 | +0.06(+2.01%) |
Nov 23, 2009 | 2.915 | 2.915 | 2.868 | 2.871 | 3,879,960 | -0.02(-0.56%) |
Nov 20, 2009 | 2.866 | 2.892 | 2.838 | 2.887 | 4,458,134 | -0.01(-0.32%) |
Nov 19, 2009 | 2.915 | 2.926 | 2.871 | 2.896 | 5,212,963 | -0.16(-5.35%) |
Nov 18, 2009 | 3.081 | 3.081 | 3.044 | 3.060 | 5,779,891 | -0.01(-0.38%) |
Nov 17, 2009 | 3.064 | 3.083 | 3.051 | 3.071 | 5,024,698 | +0.02(+0.53%) |
Nov 16, 2009 | 3.062 | 3.074 | 3.046 | 3.055 | 4,998,972 | +0.02(+0.61%) |
Nov 13, 2009 | 3.034 | 3.041 | 3.011 | 3.037 | 3,371,870 | +0.01(+0.46%) |
Nov 12, 2009 | 3.044 | 3.053 | 3.021 | 3.023 | 3,001,811 | -0.03(-0.83%) |
Nov 11, 2009 | 3.028 | 3.053 | 3.023 | 3.048 | 3,633,262 | +0.03(+1.07%) |
Nov 10, 2009 | 2.963 | 3.016 | 2.963 | 3.016 | 3,809,340 | +0.03(+1.16%) |
Nov 09, 2009 | 2.931 | 3.000 | 2.931 | 2.981 | 3,932,978 | +0.06(+1.97%) |
Nov 06, 2009 | 2.905 | 2.951 | 2.905 | 2.924 | 2,775,278 | +0.00(+0.08%) |
Nov 05, 2009 | 2.896 | 2.926 | 2.889 | 2.922 | 3,091,778 | +0.04(+1.44%) |
Nov 04, 2009 | 2.901 | 2.926 | 2.875 | 2.880 | 3,249,373 | +0.01(+0.42%) |
Nov 03, 2009 | 2.822 | 2.871 | 2.802 | 2.868 | 2,923,184 | +0.03(+0.96%) |
Nov 02, 2009 | 2.785 | 2.880 | 2.785 | 2.841 | 3,528,576 | +0.06(+2.16%) |
Oct 30, 2009 | 2.903 | 2.924 | 2.779 | 2.781 | 4,397,375 | -0.13(-4.51%) |
Oct 29, 2009 | 2.836 | 2.912 | 2.832 | 2.912 | 3,868,412 | +0.09(+3.36%) |
Oct 28, 2009 | 2.866 | 2.898 | 2.813 | 2.818 | 3,382,742 | -0.08(-2.78%) |
Oct 27, 2009 | 2.931 | 2.931 | 2.885 | 2.898 | 3,010,983 | -0.02(-0.63%) |
Oct 26, 2009 | 2.963 | 2.998 | 2.903 | 2.917 | 4,282,658 | -0.06(-2.17%) |
Oct 23, 2009 | 2.965 | 2.986 | 2.963 | 2.981 | 2,864,477 | -0.01(-0.23%) |
Oct 22, 2009 | 2.898 | 2.993 | 2.898 | 2.988 | 3,525,275 | +0.07(+2.28%) |
Oct 21, 2009 | 2.949 | 2.979 | 2.922 | 2.922 | 3,099,193 | -0.03(-1.01%) |
Oct 20, 2009 | 2.926 | 2.956 | 2.926 | 2.951 | 3,682,849 | +0.01(+0.31%) |
Oct 19, 2009 | 2.931 | 2.949 | 2.926 | 2.942 | 3,231,531 | +0.02(+0.79%) |
Oct 16, 2009 | 2.912 | 2.926 | 2.894 | 2.919 | 2,472,387 | -0.01(-0.24%) |
Oct 15, 2009 | 2.912 | 2.933 | 2.905 | 2.926 | 3,377,104 | +0.01(+0.32%) |
Oct 14, 2009 | 2.947 | 2.956 | 2.908 | 2.917 | 3,426,431 | +0.01(+0.24%) |
Oct 13, 2009 | 2.875 | 2.915 | 2.841 | 2.910 | 3,247,451 | +0.02(+0.72%) |
Oct 12, 2009 | 2.878 | 2.894 | 2.859 | 2.889 | 2,499,835 | +0.03(+1.13%) |
Oct 09, 2009 | 2.878 | 2.878 | 2.839 | 2.857 | 2,469,338 | -0.01(-0.24%) |
Oct 08, 2009 | 2.864 | 2.889 | 2.855 | 2.864 | 2,774,103 | +0.02(+0.57%) |
Oct 07, 2009 | 2.834 | 2.855 | 2.822 | 2.848 | 2,467,322 | +0.01(+0.32%) |
Oct 06, 2009 | 2.825 | 2.855 | 2.804 | 2.838 | 2,900,360 | +0.03(+1.07%) |
Oct 05, 2009 | 2.760 | 2.818 | 2.760 | 2.809 | 3,456,906 | +0.05(+1.84%) |
Oct 02, 2009 | 2.783 | 2.792 | 2.721 | 2.758 | 4,070,034 | -0.06(-2.05%) |
Oct 01, 2009 | 2.843 | 2.843 | 2.792 | 2.815 | 2,900,568 | -0.01(-0.41%) |
Sep 30, 2009 | 2.850 | 2.850 | 2.804 | 2.827 | 3,332,084 | -0.01(-0.41%) |
Sep 29, 2009 | 2.836 | 2.850 | 2.820 | 2.838 | 2,406,117 | -0.00(-0.16%) |
Sep 28, 2009 | 2.827 | 2.857 | 2.825 | 2.843 | 2,562,736 | +0.03(+0.90%) |
Sep 25, 2009 | 2.795 | 2.829 | 2.795 | 2.818 | 2,926,372 | +0.01(+0.25%) |
Sep 24, 2009 | 2.827 | 2.868 | 2.802 | 2.811 | 3,707,404 | -0.05(-1.69%) |
Sep 23, 2009 | 2.875 | 2.875 | 2.852 | 2.859 | 3,477,996 | +0.00(+0.00%) |
Sep 22, 2009 | 2.887 | 2.887 | 2.841 | 2.859 | 3,695,980 | +0.01(+0.23%) |
Sep 21, 2009 | 2.963 | 2.963 | 2.852 | 2.853 | 4,688,214 | -0.08(-2.59%) |
Sep 18, 2009 | 2.938 | 2.956 | 2.910 | 2.928 | 3,324,386 | -0.01(-0.39%) |
Sep 17, 2009 | 2.926 | 2.979 | 2.901 | 2.940 | 3,911,992 | +0.03(+1.15%) |
Sep 16, 2009 | 2.882 | 2.951 | 2.882 | 2.906 | 4,609,705 | +0.04(+1.49%) |
Sep 15, 2009 | 2.855 | 2.882 | 2.848 | 2.864 | 3,886,925 | +0.01(+0.24%) |
Sep 14, 2009 | 2.845 | 2.859 | 2.832 | 2.857 | 2,941,304 | +0.01(+0.32%) |
Sep 11, 2009 | 2.827 | 2.856 | 2.825 | 2.848 | 3,401,876 | +0.03(+0.90%) |
Sep 10, 2009 | 2.802 | 2.827 | 2.797 | 2.822 | 3,043,036 | +0.02(+0.74%) |
Sep 09, 2009 | 2.781 | 2.829 | 2.781 | 2.802 | 3,955,846 | +0.00(+0.17%) |
Sep 08, 2009 | 2.749 | 2.797 | 2.749 | 2.797 | 3,322,955 | +0.05(+1.85%) |
Sep 04, 2009 | 2.666 | 2.746 | 2.666 | 2.746 | 3,472,141 | +0.03(+1.19%) |
Sep 03, 2009 | 2.707 | 2.719 | 2.679 | 2.714 | 3,381,463 | +0.02(+0.86%) |
Sep 02, 2009 | 2.682 | 2.702 | 2.656 | 2.691 | 4,003,945 | +0.00(+0.00%) |
Sep 01, 2009 | 2.707 | 2.737 | 2.682 | 2.691 | 4,818,019 | -0.04(-1.52%) |
Aug 31, 2009 | 2.732 | 2.760 | 2.679 | 2.732 | 4,769,161 | +0.01(+0.51%) |
Aug 28, 2009 | 2.721 | 2.721 | 2.682 | 2.719 | 2,701,466 | +0.02(+0.68%) |
Aug 27, 2009 | 2.693 | 2.716 | 2.677 | 2.700 | 2,672,366 | -0.01(-0.34%) |
Aug 26, 2009 | 2.677 | 2.739 | 2.677 | 2.709 | 3,604,314 | +0.00(+0.17%) |
Aug 25, 2009 | 2.712 | 2.760 | 2.686 | 2.705 | 4,346,180 | -0.00(-0.17%) |
Aug 24, 2009 | 2.732 | 2.755 | 2.696 | 2.709 | 3,551,405 | -0.02(-0.76%) |
Aug 21, 2009 | 2.781 | 2.781 | 2.705 | 2.730 | 3,731,109 | -0.01(-0.34%) |
Aug 20, 2009 | 2.792 | 2.792 | 2.702 | 2.739 | 3,638,631 | -0.11(-3.81%) |
Aug 19, 2009 | 2.781 | 2.855 | 2.781 | 2.848 | 4,539,744 | +0.01(+0.32%) |
Aug 18, 2009 | 2.783 | 2.843 | 2.776 | 2.838 | 4,365,574 | +0.08(+2.75%) |
Aug 17, 2009 | 2.772 | 2.795 | 2.751 | 2.762 | 4,324,942 | -0.08(-2.92%) |
Aug 14, 2009 | 2.878 | 2.878 | 2.779 | 2.845 | 3,468,099 | -0.01(-0.48%) |
Aug 13, 2009 | 2.843 | 2.864 | 2.813 | 2.859 | 4,028,127 | +0.06(+2.14%) |
Aug 12, 2009 | 2.742 | 2.825 | 2.742 | 2.799 | 3,088,022 | +0.07(+2.45%) |
Aug 11, 2009 | 2.806 | 2.813 | 2.693 | 2.732 | 3,937,332 | -0.08(-2.71%) |
Aug 10, 2009 | 2.857 | 2.864 | 2.797 | 2.809 | 3,959,558 | -0.04(-1.46%) |
Aug 07, 2009 | 2.825 | 2.852 | 2.813 | 2.850 | 3,756,904 | +0.05(+1.64%) |
Aug 06, 2009 | 2.859 | 2.859 | 2.774 | 2.804 | 3,763,062 | -0.02(-0.82%) |
Aug 05, 2009 | 2.832 | 2.841 | 2.802 | 2.827 | 3,266,633 | +0.00(+0.08%) |
Aug 04, 2009 | 2.804 | 2.889 | 2.797 | 2.825 | 4,514,348 | +0.02(+0.74%) |
Aug 03, 2009 | 2.809 | 2.852 | 2.769 | 2.804 | 3,895,907 | +0.05(+1.76%) |
Jul 31, 2009 | 2.723 | 2.767 | 2.702 | 2.755 | 3,156,309 | +0.05(+1.70%) |
Jul 30, 2009 | 2.815 | 2.815 | 2.698 | 2.709 | 4,024,840 | -0.01(-0.42%) |
Jul 29, 2009 | 2.707 | 2.721 | 2.640 | 2.721 | 3,798,155 | +0.02(+0.85%) |
Jul 28, 2009 | 2.707 | 2.712 | 2.661 | 2.698 | 3,556,995 | +0.00(+0.17%) |
Jul 27, 2009 | 2.730 | 2.738 | 2.691 | 2.693 | 3,185,669 | -0.02(-0.85%) |
Jul 24, 2009 | 2.698 | 2.719 | 2.682 | 2.716 | 2,679,730 | +0.01(+0.26%) |
Jul 23, 2009 | 2.682 | 2.751 | 2.663 | 2.709 | 4,004,444 | +0.05(+1.73%) |
Jul 22, 2009 | 2.638 | 2.663 | 2.633 | 2.663 | 2,968,279 | +0.00(+0.09%) |
Jul 21, 2009 | 2.670 | 2.672 | 2.606 | 2.661 | 4,371,775 | +0.01(+0.52%) |
Jul 20, 2009 | 2.682 | 2.682 | 2.629 | 2.647 | 3,701,701 | -0.01(-0.35%) |
Jul 17, 2009 | 2.636 | 2.670 | 2.615 | 2.656 | 4,035,313 | +0.02(+0.61%) |
Jul 16, 2009 | 2.599 | 2.643 | 2.587 | 2.640 | 3,651,090 | +0.05(+1.96%) |
Jul 15, 2009 | 2.541 | 2.603 | 2.532 | 2.589 | 4,824,030 | +0.07(+2.65%) |
Jul 14, 2009 | 2.520 | 2.532 | 2.488 | 2.523 | 3,476,838 | +0.01(+0.46%) |
Jul 13, 2009 | 2.476 | 2.511 | 2.465 | 2.511 | 2,960,576 | +0.05(+2.06%) |
Jul 10, 2009 | 2.440 | 2.465 | 2.323 | 2.460 | 3,256,546 | +0.04(+1.62%) |
Jul 09, 2009 | 2.433 | 2.456 | 2.417 | 2.421 | 2,687,458 | +0.00(+0.00%) |
Jul 08, 2009 | 2.430 | 2.442 | 2.400 | 2.421 | 2,754,791 | -0.03(-1.04%) |
Jul 07, 2009 | 2.451 | 2.467 | 2.437 | 2.446 | 2,556,621 | -0.02(-0.75%) |
Jul 06, 2009 | 2.483 | 2.483 | 2.446 | 2.465 | 2,536,169 | -0.03(-1.29%) |
Jul 02, 2009 | 2.472 | 2.513 | 2.472 | 2.497 | 2,346,438 | -0.03(-1.01%) |
Jul 01, 2009 | 2.509 | 2.534 | 2.486 | 2.523 | 2,510,846 | +0.03(+1.39%) |
Jun 30, 2009 | 2.479 | 2.495 | 2.463 | 2.488 | 2,877,401 | +0.02(+0.65%) |
Jun 29, 2009 | 2.458 | 2.479 | 2.446 | 2.472 | 2,685,654 | +0.04(+1.61%) |
Jun 26, 2009 | 2.444 | 2.467 | 2.430 | 2.433 | 2,102,172 | -0.02(-0.75%) |
Jun 25, 2009 | 2.444 | 2.474 | 2.435 | 2.451 | 2,820,203 | +0.02(+0.76%) |
Jun 24, 2009 | 2.472 | 2.472 | 2.410 | 2.433 | 3,381,667 | +0.03(+1.24%) |
Jun 23, 2009 | 2.423 | 2.430 | 2.368 | 2.403 | 3,248,358 | -0.02(-0.65%) |
Jun 22, 2009 | 2.421 | 2.460 | 2.382 | 2.419 | 2,720,981 | -0.06(-2.24%) |
Jun 19, 2009 | 2.412 | 2.479 | 2.398 | 2.474 | 2,721,302 | +0.10(+4.17%) |
Jun 18, 2009 | 2.363 | 2.391 | 2.361 | 2.375 | 2,596,650 | +0.00(+0.19%) |
Jun 17, 2009 | 2.340 | 2.373 | 2.251 | 2.370 | 2,707,949 | +0.03(+1.28%) |
Jun 16, 2009 | 2.437 | 2.440 | 2.315 | 2.340 | 4,406,574 | -0.07(-2.78%) |
Jun 15, 2009 | 2.456 | 2.460 | 2.393 | 2.407 | 2,999,686 | -0.05(-2.16%) |
Jun 12, 2009 | 2.490 | 2.490 | 2.446 | 2.460 | 2,764,809 | -0.01(-0.28%) |
Jun 11, 2009 | 2.470 | 2.497 | 2.456 | 2.467 | 3,242,382 | +0.02(+0.85%) |
Jun 10, 2009 | 2.493 | 2.523 | 2.391 | 2.446 | 4,421,965 | -0.05(-2.03%) |
Jun 09, 2009 | 2.530 | 2.532 | 2.472 | 2.497 | 3,829,064 | -0.02(-0.64%) |
Jun 08, 2009 | 2.499 | 2.525 | 2.464 | 2.513 | 2,911,349 | -0.04(-1.45%) |
Jun 05, 2009 | 2.539 | 2.592 | 2.525 | 2.550 | 5,191,630 | -0.00(-0.18%) |
Jun 04, 2009 | 2.493 | 2.555 | 2.472 | 2.555 | 4,833,228 | +0.06(+2.21%) |
Jun 03, 2009 | 2.511 | 2.518 | 2.451 | 2.500 | 5,246,087 | -0.03(-1.36%) |
Jun 02, 2009 | 2.511 | 2.534 | 2.486 | 2.534 | 6,077,577 | +0.01(+0.27%) |
Jun 01, 2009 | 2.417 | 2.527 | 2.417 | 2.527 | 4,980,116 | +0.11(+4.58%) |
May 29, 2009 | 2.412 | 2.430 | 2.389 | 2.417 | 5,181,382 | +0.06(+2.34%) |
May 28, 2009 | 2.294 | 2.361 | 2.292 | 2.361 | 4,396,651 | +0.07(+3.12%) |
May 27, 2009 | 2.310 | 2.329 | 2.278 | 2.290 | 3,152,449 | -0.02(-0.80%) |
May 26, 2009 | 2.290 | 2.324 | 2.285 | 2.308 | 4,505,206 | +0.02(+1.01%) |
May 22, 2009 | 2.271 | 2.297 | 2.271 | 2.285 | 2,688,616 | +0.02(+0.71%) |
May 21, 2009 | 2.278 | 2.310 | 2.248 | 2.269 | 3,656,789 | -0.04(-1.80%) |
May 20, 2009 | 2.368 | 2.368 | 2.306 | 2.310 | 6,098,858 | -0.12(-4.75%) |
May 19, 2009 | 2.398 | 2.474 | 2.391 | 2.426 | 6,081,246 | +0.04(+1.74%) |
May 18, 2009 | 2.350 | 2.400 | 2.346 | 2.384 | 6,024,616 | +0.04(+1.77%) |
May 15, 2009 | 2.313 | 2.350 | 2.304 | 2.343 | 3,382,382 | +0.00(+0.10%) |
May 14, 2009 | 2.299 | 2.340 | 2.290 | 2.340 | 3,993,363 | +0.04(+1.91%) |
May 13, 2009 | 2.322 | 2.338 | 2.283 | 2.297 | 5,103,120 | -0.04(-1.78%) |
May 12, 2009 | 2.357 | 2.361 | 2.306 | 2.338 | 3,515,960 | +0.01(+0.40%) |
May 11, 2009 | 2.294 | 2.340 | 2.294 | 2.329 | 4,162,750 | +0.01(+0.30%) |
May 08, 2009 | 2.230 | 2.336 | 2.225 | 2.322 | 4,446,295 | +0.05(+2.34%) |
May 07, 2009 | 2.299 | 2.299 | 2.248 | 2.269 | 3,896,037 | +0.00(+0.10%) |
May 06, 2009 | 2.260 | 2.269 | 2.225 | 2.267 | 4,734,358 | +0.05(+2.08%) |
May 05, 2009 | 2.234 | 2.245 | 2.200 | 2.221 | 4,202,055 | -0.01(-0.41%) |
May 04, 2009 | 2.214 | 2.237 | 2.211 | 2.230 | 5,824,200 | +0.03(+1.58%) |
May 01, 2009 | 2.179 | 2.195 | 2.156 | 2.195 | 2,900,663 | +0.03(+1.28%) |
Apr 30, 2009 | 2.181 | 2.209 | 2.147 | 2.167 | 3,672,657 | +0.01(+0.64%) |
Apr 29, 2009 | 2.131 | 2.172 | 2.124 | 2.154 | 2,950,550 | +0.05(+2.19%) |
Apr 28, 2009 | 2.075 | 2.117 | 2.075 | 2.108 | 2,212,596 | +0.00(+0.00%) |
Apr 27, 2009 | 2.059 | 2.119 | 2.059 | 2.108 | 3,022,866 | -0.01(-0.33%) |
Apr 24, 2009 | 2.110 | 2.126 | 2.098 | 2.114 | 2,665,427 | +0.03(+1.21%) |
Apr 23, 2009 | 2.103 | 2.105 | 2.057 | 2.089 | 3,069,079 | +0.00(+0.22%) |
Apr 22, 2009 | 2.064 | 2.112 | 2.057 | 2.084 | 3,620,446 | +0.01(+0.33%) |
Apr 21, 2009 | 2.036 | 2.087 | 2.020 | 2.078 | 3,020,433 | +0.03(+1.24%) |
Apr 20, 2009 | 2.114 | 2.114 | 2.034 | 2.052 | 3,088,378 | -0.08(-3.89%) |
Apr 17, 2009 | 2.131 | 2.163 | 2.101 | 2.135 | 3,588,901 | +0.01(+0.65%) |
Apr 16, 2009 | 2.091 | 2.121 | 2.071 | 2.121 | 2,788,015 | +0.04(+1.77%) |
Apr 15, 2009 | 2.043 | 2.101 | 2.022 | 2.084 | 2,636,930 | +0.04(+2.03%) |
Apr 14, 2009 | 2.110 | 2.112 | 2.043 | 2.043 | 3,260,223 | -0.05(-2.42%) |
Apr 13, 2009 | 2.108 | 2.114 | 2.061 | 2.094 | 2,635,299 | -0.03(-1.30%) |
Apr 09, 2009 | 2.105 | 2.124 | 2.082 | 2.121 | 2,582,793 | +0.09(+4.55%) |
Apr 08, 2009 | 2.045 | 2.057 | 2.013 | 2.029 | 2,245,109 | +0.02(+0.80%) |
Apr 07, 2009 | 2.015 | 2.045 | 2.006 | 2.013 | 2,313,014 | -0.06(-2.78%) |
Apr 06, 2009 | 2.050 | 2.089 | 2.022 | 2.071 | 2,638,118 | -0.04(-1.86%) |
Apr 03, 2009 | 2.091 | 2.110 | 2.041 | 2.110 | 3,002,210 | -0.01(-0.44%) |
Apr 02, 2009 | 2.066 | 2.119 | 2.059 | 2.119 | 3,640,474 | +0.09(+4.31%) |