Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.654 | 3.654 | 3.537 | 3.555 | 50,575 | -0.07(-1.87%) |
Apr 29, 2010 | 3.570 | 3.636 | 3.546 | 3.623 | 95,409 | +0.11(+3.04%) |
Apr 28, 2010 | 3.546 | 3.600 | 3.480 | 3.516 | 103,766 | +0.00(+0.08%) |
Apr 27, 2010 | 3.594 | 3.621 | 3.513 | 3.513 | 113,805 | -0.11(-3.14%) |
Apr 26, 2010 | 3.678 | 3.678 | 3.609 | 3.627 | 89,538 | +0.01(+0.42%) |
Apr 23, 2010 | 3.597 | 3.639 | 3.549 | 3.612 | 120,550 | +0.07(+1.95%) |
Apr 22, 2010 | 3.495 | 3.549 | 3.486 | 3.543 | 29,311 | +0.04(+1.29%) |
Apr 21, 2010 | 3.507 | 3.507 | 3.402 | 3.498 | 53,591 | +0.05(+1.39%) |
Apr 20, 2010 | 3.390 | 3.450 | 3.390 | 3.450 | 71,876 | +0.05(+1.41%) |
Apr 19, 2010 | 3.462 | 3.462 | 3.357 | 3.402 | 62,268 | -0.00(-0.09%) |
Apr 16, 2010 | 3.546 | 3.546 | 3.390 | 3.405 | 119,493 | -0.12(-3.43%) |
Apr 15, 2010 | 3.591 | 3.672 | 3.465 | 3.526 | 105,134 | -0.04(-1.23%) |
Apr 14, 2010 | 3.618 | 3.618 | 3.516 | 3.570 | 75,853 | -0.01(-0.33%) |
Apr 13, 2010 | 3.516 | 3.588 | 3.453 | 3.582 | 67,152 | +0.08(+2.31%) |
Apr 12, 2010 | 3.567 | 3.567 | 3.471 | 3.501 | 62,165 | -0.04(-1.27%) |
Apr 09, 2010 | 3.498 | 3.559 | 3.498 | 3.546 | 47,516 | +0.02(+0.65%) |
Apr 08, 2010 | 3.489 | 3.558 | 3.489 | 3.523 | 63,436 | -0.00(-0.06%) |
Apr 07, 2010 | 3.645 | 3.645 | 3.525 | 3.525 | 126,959 | -0.06(-1.59%) |
Apr 06, 2010 | 3.507 | 3.588 | 3.459 | 3.582 | 146,589 | +0.09(+2.58%) |
Apr 05, 2010 | 3.447 | 3.492 | 3.447 | 3.492 | 83,506 | +0.05(+1.39%) |
Apr 01, 2010 | 3.435 | 3.444 | 3.444 | 3.444 | 250,876 | +0.06(+1.80%) |
Mar 31, 2010 | 3.375 | 3.435 | 3.369 | 3.383 | 95,076 | +0.03(+0.77%) |
Mar 30, 2010 | 3.396 | 3.407 | 3.339 | 3.357 | 73,718 | -0.02(-0.62%) |
Mar 29, 2010 | 3.345 | 3.378 | 3.324 | 3.378 | 79,029 | +0.00(+0.00%) |
Mar 26, 2010 | 3.387 | 3.417 | 3.342 | 3.378 | 65,151 | -0.01(-0.18%) |
Mar 25, 2010 | 3.366 | 3.423 | 3.366 | 3.384 | 70,749 | +0.02(+0.62%) |
Mar 24, 2010 | 3.348 | 3.393 | 3.342 | 3.363 | 97,281 | +0.03(+0.99%) |
Mar 23, 2010 | 3.342 | 3.372 | 3.309 | 3.330 | 115,663 | -0.01(-0.27%) |
Mar 22, 2010 | 3.312 | 3.342 | 3.303 | 3.339 | 93,528 | -0.00(-0.13%) |
Mar 19, 2010 | 3.376 | 3.382 | 3.332 | 3.344 | 83,693 | -0.04(-1.14%) |
Mar 18, 2010 | 3.421 | 3.453 | 3.382 | 3.382 | 109,062 | -0.02(-0.61%) |
Mar 17, 2010 | 3.400 | 3.436 | 3.361 | 3.403 | 161,587 | +0.05(+1.35%) |
Mar 16, 2010 | 3.305 | 3.360 | 3.297 | 3.358 | 127,464 | +0.06(+1.68%) |
Mar 15, 2010 | 3.276 | 3.305 | 3.270 | 3.302 | 124,927 | +0.06(+1.83%) |
Mar 12, 2010 | 3.190 | 3.261 | 3.190 | 3.243 | 93,199 | +0.05(+1.67%) |
Mar 11, 2010 | 3.151 | 3.190 | 3.148 | 3.190 | 33,650 | +0.01(+0.37%) |
Mar 10, 2010 | 3.166 | 3.207 | 3.130 | 3.178 | 133,999 | +0.04(+1.13%) |
Mar 09, 2010 | 3.136 | 3.175 | 3.124 | 3.142 | 96,475 | +0.00(+0.00%) |
Mar 08, 2010 | 3.124 | 3.142 | 3.080 | 3.142 | 82,438 | +0.03(+1.13%) |
Mar 05, 2010 | 3.068 | 3.124 | 3.044 | 3.107 | 47,927 | +0.06(+1.97%) |
Mar 04, 2010 | 3.059 | 3.059 | 3.029 | 3.047 | 59,714 | +0.01(+0.19%) |
Mar 03, 2010 | 3.080 | 3.080 | 3.041 | 3.041 | 56,148 | -0.02(-0.77%) |
Mar 02, 2010 | 3.062 | 3.083 | 3.050 | 3.065 | 62,612 | -0.01(-0.19%) |
Mar 01, 2010 | 3.035 | 3.086 | 3.035 | 3.071 | 70,472 | +0.02(+0.68%) |
Feb 26, 2010 | 3.050 | 3.053 | 3.024 | 3.050 | 41,838 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.029 | 2.979 | 3.012 | 60,918 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.029 | 166,125 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.958 | 2.991 | 97,491 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.961 | 2.988 | 104,207 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.970 | 123,642 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.957 | 2.893 | 2.955 | 85,248 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,535 | +0.04(+1.24%) |
Feb 16, 2010 | 2.798 | 2.869 | 2.798 | 2.869 | 77,061 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.798 | 2.798 | 2.798 | 97,494 | +0.02(+0.70%) |
Feb 11, 2010 | 2.792 | 2.792 | 2.730 | 2.779 | 76,413 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.786 | 2.718 | 2.772 | 96,124 | +0.00(+0.00%) |
Feb 09, 2010 | 2.792 | 2.905 | 2.749 | 2.772 | 104,086 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.780 | 2.786 | 60,993 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.807 | 2.745 | 2.807 | 73,893 | +0.04(+1.39%) |
Feb 04, 2010 | 2.869 | 2.869 | 2.757 | 2.769 | 78,882 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,997 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,207 | +0.05(+1.90%) |
Feb 01, 2010 | 2.807 | 2.881 | 2.807 | 2.858 | 110,978 | +0.06(+2.23%) |
Jan 29, 2010 | 2.816 | 2.884 | 2.792 | 2.795 | 116,453 | -0.01(-0.21%) |
Jan 28, 2010 | 2.849 | 2.875 | 2.781 | 2.801 | 117,556 | -0.06(-2.17%) |
Jan 27, 2010 | 2.884 | 2.884 | 2.828 | 2.863 | 152,283 | +0.01(+0.52%) |
Jan 26, 2010 | 2.804 | 2.891 | 2.804 | 2.849 | 207,862 | +0.00(+0.00%) |
Jan 25, 2010 | 2.911 | 2.911 | 2.816 | 2.849 | 122,954 | +0.01(+0.42%) |
Jan 22, 2010 | 2.911 | 2.911 | 2.837 | 2.837 | 44,419 | -0.06(-1.95%) |
Jan 21, 2010 | 2.997 | 3.006 | 2.881 | 2.893 | 123,335 | -0.07(-2.30%) |
Jan 20, 2010 | 2.964 | 2.994 | 2.949 | 2.961 | 154,000 | -0.03(-0.99%) |
Jan 19, 2010 | 2.935 | 2.994 | 2.935 | 2.991 | 117,242 | +0.05(+1.61%) |
Jan 15, 2010 | 3.009 | 2.944 | 2.944 | 2.944 | 227,374 | +0.01(+0.20%) |
Jan 14, 2010 | 2.955 | 2.958 | 2.917 | 2.938 | 77,681 | +0.00(+0.00%) |
Jan 13, 2010 | 2.899 | 2.938 | 2.884 | 2.938 | 131,404 | +0.06(+1.95%) |
Jan 12, 2010 | 2.905 | 2.905 | 2.855 | 2.881 | 99,208 | -0.01(-0.51%) |
Jan 11, 2010 | 2.905 | 2.917 | 2.875 | 2.896 | 111,271 | -0.01(-0.22%) |
Jan 08, 2010 | 2.914 | 2.914 | 2.875 | 2.903 | 35,256 | +0.01(+0.43%) |
Jan 07, 2010 | 2.890 | 2.890 | 2.834 | 2.890 | 83,096 | +0.03(+1.04%) |
Jan 06, 2010 | 2.899 | 2.899 | 2.786 | 2.861 | 53,095 | -0.03(-0.92%) |
Jan 05, 2010 | 2.843 | 2.911 | 2.837 | 2.887 | 50,106 | +0.02(+0.72%) |
Jan 04, 2010 | 2.935 | 2.935 | 2.813 | 2.866 | 126,472 | -0.00(-0.10%) |
Dec 31, 2009 | 2.863 | 2.869 | 2.869 | 2.869 | 98,169 | -0.02(-0.62%) |
Dec 30, 2009 | 2.920 | 2.920 | 2.819 | 2.887 | 72,635 | -0.02(-0.77%) |
Dec 29, 2009 | 2.929 | 2.932 | 2.908 | 2.910 | 39,230 | -0.01(-0.45%) |
Dec 28, 2009 | 2.902 | 2.958 | 2.887 | 2.923 | 76,487 | -0.01(-0.30%) |
Dec 24, 2009 | 2.866 | 2.932 | 2.866 | 2.932 | 24,022 | +0.05(+1.64%) |
Dec 23, 2009 | 2.792 | 2.896 | 2.792 | 2.884 | 82,502 | +0.05(+1.78%) |
Dec 22, 2009 | 2.807 | 2.834 | 2.760 | 2.834 | 97,754 | +0.03(+0.95%) |
Dec 21, 2009 | 2.766 | 2.846 | 2.766 | 2.807 | 77,560 | -0.02(-0.68%) |
Dec 18, 2009 | 2.772 | 2.841 | 2.772 | 2.826 | 92,589 | +0.03(+1.01%) |
Dec 17, 2009 | 2.769 | 2.811 | 2.769 | 2.798 | 16,476 | -0.01(-0.53%) |
Dec 16, 2009 | 2.786 | 2.840 | 2.786 | 2.813 | 56,975 | +0.01(+0.42%) |
Dec 15, 2009 | 2.816 | 2.822 | 2.757 | 2.801 | 60,794 | -0.03(-1.07%) |
Dec 14, 2009 | 2.801 | 2.831 | 2.796 | 2.831 | 125,450 | +0.05(+1.73%) |
Dec 11, 2009 | 2.769 | 2.795 | 2.626 | 2.783 | 111,727 | +0.02(+0.61%) |
Dec 10, 2009 | 2.769 | 2.789 | 2.742 | 2.766 | 64,434 | +0.00(+0.03%) |
Dec 09, 2009 | 2.804 | 2.804 | 2.766 | 2.766 | 29,818 | -0.02(-0.64%) |
Dec 08, 2009 | 2.766 | 2.792 | 2.742 | 2.783 | 65,857 | -0.00(-0.11%) |
Dec 07, 2009 | 2.778 | 2.807 | 2.778 | 2.786 | 63,192 | -0.02(-0.60%) |
Dec 04, 2009 | 2.742 | 2.813 | 2.742 | 2.803 | 84,398 | +0.08(+2.79%) |
Dec 03, 2009 | 2.739 | 2.783 | 2.727 | 2.727 | 90,288 | -0.04(-1.29%) |
Dec 02, 2009 | 2.715 | 2.766 | 2.715 | 2.763 | 41,872 | +0.03(+1.08%) |
Dec 01, 2009 | 2.721 | 2.736 | 2.689 | 2.733 | 53,692 | +0.04(+1.65%) |
Nov 30, 2009 | 2.609 | 2.689 | 2.609 | 2.689 | 60,183 | +0.06(+2.37%) |
Nov 27, 2009 | 2.609 | 2.626 | 2.609 | 2.626 | 1,012 | -0.04(-1.56%) |
Nov 25, 2009 | 2.733 | 2.733 | 2.668 | 2.668 | 41,325 | -0.03(-1.21%) |
Nov 24, 2009 | 2.668 | 2.715 | 2.668 | 2.700 | 81,557 | -0.01(-0.44%) |
Nov 23, 2009 | 2.730 | 2.745 | 2.653 | 2.712 | 43,973 | +0.02(+0.77%) |
Nov 20, 2009 | 2.709 | 2.715 | 2.632 | 2.692 | 84,597 | -0.02(-0.66%) |
Nov 19, 2009 | 2.689 | 2.736 | 2.686 | 2.709 | 46,382 | -0.02(-0.87%) |
Nov 18, 2009 | 2.730 | 2.754 | 2.724 | 2.733 | 38,016 | +0.01(+0.33%) |
Nov 17, 2009 | 2.789 | 2.789 | 2.724 | 2.724 | 30,169 | -0.04(-1.39%) |
Nov 16, 2009 | 2.763 | 2.784 | 2.755 | 2.763 | 30,874 | +0.04(+1.30%) |
Nov 13, 2009 | 2.656 | 2.727 | 2.623 | 2.727 | 252,139 | +0.07(+2.68%) |
Nov 12, 2009 | 2.620 | 2.703 | 2.620 | 2.656 | 375,886 | +0.00(+0.11%) |
Nov 11, 2009 | 2.594 | 2.659 | 2.594 | 2.653 | 65,790 | +0.05(+1.84%) |
Nov 10, 2009 | 2.606 | 2.653 | 2.605 | 2.605 | 40,940 | -0.04(-1.37%) |
Nov 09, 2009 | 2.546 | 2.657 | 2.546 | 2.641 | 25,068 | +0.10(+4.09%) |
Nov 06, 2009 | 2.549 | 2.586 | 2.534 | 2.537 | 53,648 | -0.02(-0.81%) |
Nov 05, 2009 | 2.540 | 2.582 | 2.523 | 2.558 | 71,113 | +0.02(+0.70%) |
Nov 04, 2009 | 2.552 | 2.600 | 2.540 | 2.540 | 62,170 | -0.03(-1.35%) |
Nov 03, 2009 | 2.537 | 2.582 | 2.517 | 2.575 | 90,393 | +0.03(+1.01%) |
Nov 02, 2009 | 2.573 | 2.591 | 2.487 | 2.549 | 69,629 | +0.03(+1.30%) |
Oct 30, 2009 | 2.623 | 2.623 | 2.496 | 2.517 | 93,979 | -0.09(-3.41%) |
Oct 29, 2009 | 2.564 | 2.612 | 2.564 | 2.606 | 162,677 | +0.09(+3.66%) |
Oct 28, 2009 | 2.623 | 2.641 | 2.514 | 2.514 | 111,663 | -0.14(-5.36%) |
Oct 27, 2009 | 2.647 | 2.683 | 2.635 | 2.656 | 92,039 | -0.01(-0.33%) |
Oct 26, 2009 | 2.709 | 2.745 | 2.650 | 2.665 | 80,141 | -0.04(-1.43%) |
Oct 23, 2009 | 2.695 | 2.706 | 2.671 | 2.703 | 91,226 | +0.00(+0.00%) |
Oct 22, 2009 | 2.668 | 2.709 | 2.623 | 2.703 | 66,677 | +0.04(+1.33%) |
Oct 21, 2009 | 2.647 | 2.703 | 2.647 | 2.668 | 83,841 | -0.01(-0.33%) |
Oct 20, 2009 | 2.661 | 2.709 | 2.629 | 2.677 | 132,278 | -0.04(-1.63%) |
Oct 19, 2009 | 2.674 | 2.724 | 2.668 | 2.721 | 137,217 | +0.02(+0.66%) |
Oct 16, 2009 | 2.745 | 2.745 | 2.668 | 2.703 | 44,955 | -0.05(-1.83%) |
Oct 15, 2009 | 2.695 | 2.754 | 2.695 | 2.754 | 58,354 | +0.00(+0.00%) |
Oct 14, 2009 | 2.656 | 2.754 | 2.656 | 2.754 | 121,213 | +0.09(+3.20%) |
Oct 13, 2009 | 2.668 | 2.682 | 2.641 | 2.668 | 29,126 | -0.02(-0.75%) |
Oct 12, 2009 | 2.706 | 2.730 | 2.686 | 2.689 | 84,499 | -0.01(-0.55%) |
Oct 09, 2009 | 2.659 | 2.703 | 2.659 | 2.703 | 52,441 | +0.02(+0.66%) |
Oct 08, 2009 | 2.653 | 2.697 | 2.653 | 2.686 | 53,166 | +0.06(+2.37%) |
Oct 07, 2009 | 2.626 | 2.652 | 2.614 | 2.623 | 59,508 | -0.04(-1.56%) |
Oct 06, 2009 | 2.653 | 2.697 | 2.632 | 2.665 | 39,453 | +0.02(+0.78%) |
Oct 05, 2009 | 2.591 | 2.659 | 2.591 | 2.644 | 50,106 | +0.06(+2.18%) |
Oct 02, 2009 | 2.573 | 2.647 | 2.555 | 2.588 | 91,806 | -0.03(-1.24%) |
Oct 01, 2009 | 2.635 | 2.680 | 2.620 | 2.620 | 108,562 | -0.07(-2.64%) |
Sep 30, 2009 | 2.733 | 2.733 | 2.661 | 2.692 | 68,495 | -0.03(-1.09%) |
Sep 29, 2009 | 2.727 | 2.747 | 2.709 | 2.721 | 53,605 | -0.02(-0.86%) |
Sep 28, 2009 | 2.638 | 2.745 | 2.638 | 2.745 | 84,229 | +0.09(+3.35%) |
Sep 25, 2009 | 2.695 | 2.695 | 2.650 | 2.656 | 81,109 | -0.03(-1.10%) |
Sep 24, 2009 | 2.778 | 2.778 | 2.668 | 2.686 | 189,021 | -0.09(-3.21%) |
Sep 23, 2009 | 2.801 | 2.828 | 2.763 | 2.775 | 153,312 | -0.04(-1.37%) |
Sep 22, 2009 | 2.709 | 2.813 | 2.709 | 2.813 | 93,027 | +0.08(+2.82%) |
Sep 21, 2009 | 2.745 | 2.769 | 2.703 | 2.736 | 53,729 | -0.08(-2.84%) |
Sep 18, 2009 | 2.789 | 2.849 | 2.789 | 2.816 | 105,850 | +0.00(+0.00%) |
Sep 17, 2009 | 2.772 | 2.884 | 2.772 | 2.816 | 109,362 | +0.00(+0.00%) |
Sep 16, 2009 | 2.748 | 2.828 | 2.738 | 2.816 | 87,856 | +0.07(+2.70%) |
Sep 15, 2009 | 2.665 | 2.751 | 2.665 | 2.742 | 84,378 | +0.06(+2.10%) |
Sep 14, 2009 | 2.579 | 2.686 | 2.579 | 2.686 | 67,760 | +0.05(+2.03%) |
Sep 11, 2009 | 2.641 | 2.674 | 2.612 | 2.632 | 25,969 | +0.01(+0.34%) |
Sep 10, 2009 | 2.564 | 2.623 | 2.552 | 2.623 | 74,011 | +0.02(+0.80%) |
Sep 09, 2009 | 2.466 | 2.609 | 2.466 | 2.603 | 74,530 | +0.07(+2.81%) |
Sep 08, 2009 | 2.457 | 2.531 | 2.457 | 2.531 | 29,204 | +0.07(+2.77%) |
Sep 04, 2009 | 2.431 | 2.463 | 2.419 | 2.463 | 40,451 | +0.02(+0.85%) |
Sep 03, 2009 | 2.422 | 2.451 | 2.416 | 2.443 | 83,956 | +0.01(+0.37%) |
Sep 02, 2009 | 2.460 | 2.472 | 2.434 | 2.434 | 36,164 | -0.07(-2.61%) |
Sep 01, 2009 | 2.555 | 2.588 | 2.499 | 2.499 | 82,728 | -0.09(-3.55%) |
Aug 31, 2009 | 2.623 | 2.630 | 2.526 | 2.591 | 85,656 | -0.04(-1.65%) |
Aug 28, 2009 | 2.600 | 2.653 | 2.600 | 2.634 | 46,891 | +0.02(+0.62%) |
Aug 27, 2009 | 2.594 | 2.618 | 2.564 | 2.618 | 42,884 | +0.02(+0.59%) |
Aug 26, 2009 | 2.638 | 2.638 | 2.570 | 2.603 | 83,221 | +0.00(+0.00%) |
Aug 25, 2009 | 2.567 | 2.620 | 2.567 | 2.603 | 18,270 | +0.04(+1.37%) |
Aug 24, 2009 | 2.582 | 2.635 | 2.567 | 2.567 | 60,395 | -0.02(-0.78%) |
Aug 21, 2009 | 2.585 | 2.641 | 2.561 | 2.588 | 55,980 | +0.05(+1.99%) |
Aug 20, 2009 | 2.490 | 2.537 | 2.490 | 2.537 | 55,386 | +0.08(+3.16%) |
Aug 19, 2009 | 2.463 | 2.469 | 2.440 | 2.460 | 40,394 | -0.02(-0.86%) |
Aug 18, 2009 | 2.404 | 2.496 | 2.404 | 2.481 | 44,344 | +0.05(+2.07%) |
Aug 17, 2009 | 2.460 | 2.460 | 2.419 | 2.431 | 30,226 | -0.08(-3.30%) |
Aug 14, 2009 | 2.558 | 2.558 | 2.487 | 2.514 | 88,240 | -0.03(-1.17%) |
Aug 13, 2009 | 2.620 | 2.620 | 2.543 | 2.543 | 45,127 | -0.03(-1.27%) |
Aug 12, 2009 | 2.540 | 2.606 | 2.534 | 2.576 | 84,374 | +0.03(+1.28%) |
Aug 11, 2009 | 2.632 | 2.632 | 2.534 | 2.543 | 86,021 | -0.13(-4.98%) |
Aug 10, 2009 | 2.721 | 2.733 | 2.621 | 2.677 | 442,786 | +0.03(+1.01%) |
Aug 07, 2009 | 2.582 | 2.692 | 2.582 | 2.650 | 123,801 | +0.07(+2.88%) |
Aug 06, 2009 | 2.520 | 2.626 | 2.520 | 2.576 | 82,327 | +0.07(+2.84%) |
Aug 05, 2009 | 2.457 | 2.514 | 2.443 | 2.505 | 94,309 | +0.05(+1.93%) |
Aug 04, 2009 | 2.371 | 2.478 | 2.360 | 2.457 | 78,143 | +0.05(+2.23%) |
Aug 03, 2009 | 2.401 | 2.460 | 2.383 | 2.404 | 92,720 | +0.02(+0.73%) |
Jul 31, 2009 | 2.294 | 2.389 | 2.288 | 2.386 | 164,428 | +0.10(+4.27%) |
Jul 30, 2009 | 2.259 | 2.363 | 2.259 | 2.288 | 81,905 | +0.01(+0.52%) |
Jul 29, 2009 | 2.312 | 2.312 | 2.251 | 2.277 | 64,450 | +0.03(+1.32%) |
Jul 28, 2009 | 2.324 | 2.336 | 2.217 | 2.247 | 84,506 | +0.01(+0.53%) |
Jul 27, 2009 | 2.253 | 2.277 | 2.226 | 2.235 | 91,003 | -0.00(-0.13%) |
Jul 24, 2009 | 2.220 | 2.277 | 2.205 | 2.238 | 3,042 | +0.01(+0.67%) |
Jul 23, 2009 | 2.179 | 2.223 | 2.164 | 2.223 | 113,903 | +0.08(+3.59%) |
Jul 22, 2009 | 2.134 | 2.164 | 2.108 | 2.146 | 70,236 | -0.03(-1.30%) |
Jul 21, 2009 | 2.182 | 2.182 | 2.122 | 2.174 | 42,978 | -0.01(-0.34%) |
Jul 20, 2009 | 2.128 | 2.182 | 2.128 | 2.182 | 44,844 | +0.04(+1.80%) |
Jul 17, 2009 | 2.167 | 2.167 | 2.137 | 2.143 | 30,924 | -0.03(-1.50%) |
Jul 16, 2009 | 2.122 | 2.176 | 2.114 | 2.176 | 35,408 | +0.05(+2.11%) |
Jul 15, 2009 | 2.119 | 2.131 | 2.102 | 2.131 | 49,060 | +0.04(+2.10%) |
Jul 14, 2009 | 2.013 | 2.099 | 2.013 | 2.087 | 57,595 | +0.07(+3.38%) |
Jul 13, 2009 | 1.950 | 2.025 | 1.950 | 2.019 | 62,082 | +0.07(+3.50%) |
Jul 10, 2009 | 1.980 | 1.989 | 1.921 | 1.950 | 63,988 | -0.03(-1.50%) |
Jul 09, 2009 | 2.016 | 2.028 | 1.968 | 1.980 | 58,466 | -0.02(-1.18%) |
Jul 08, 2009 | 2.048 | 2.048 | 1.974 | 2.004 | 49,155 | -0.04(-1.89%) |
Jul 07, 2009 | 2.122 | 2.122 | 2.042 | 2.042 | 35,981 | -0.08(-3.64%) |
Jul 06, 2009 | 2.102 | 2.131 | 2.060 | 2.119 | 50,707 | -0.02(-0.97%) |
Jul 02, 2009 | 2.176 | 2.176 | 2.116 | 2.140 | 123,450 | -0.07(-3.35%) |
Jul 01, 2009 | 2.131 | 2.214 | 2.131 | 2.214 | 66,083 | +0.09(+4.04%) |
Jun 30, 2009 | 2.155 | 2.156 | 2.116 | 2.128 | 26,485 | -0.02(-1.10%) |
Jun 29, 2009 | 2.125 | 2.152 | 2.113 | 2.152 | 50,477 | +0.02(+1.13%) |
Jun 26, 2009 | 2.099 | 2.129 | 2.090 | 2.128 | 87,778 | +0.02(+0.97%) |
Jun 25, 2009 | 2.096 | 2.131 | 2.093 | 2.108 | 66,586 | +0.01(+0.71%) |
Jun 24, 2009 | 2.105 | 2.125 | 2.086 | 2.093 | 69,038 | +0.02(+0.86%) |
Jun 23, 2009 | 2.078 | 2.102 | 2.057 | 2.075 | 56,681 | +0.00(+0.00%) |
Jun 22, 2009 | 2.125 | 2.137 | 2.050 | 2.075 | 91,435 | -0.09(-4.11%) |
Jun 19, 2009 | 2.137 | 2.191 | 2.134 | 2.164 | 90,578 | +0.03(+1.53%) |
Jun 18, 2009 | 2.167 | 2.167 | 2.117 | 2.131 | 51,415 | -0.04(-1.91%) |
Jun 17, 2009 | 2.229 | 2.229 | 2.149 | 2.173 | 34,008 | -0.03(-1.48%) |
Jun 16, 2009 | 2.256 | 2.256 | 2.149 | 2.205 | 118,396 | +0.03(+1.22%) |
Jun 15, 2009 | 2.235 | 2.235 | 2.167 | 2.179 | 99,707 | -0.08(-3.54%) |
Jun 12, 2009 | 2.211 | 2.274 | 2.211 | 2.259 | 60,362 | +0.02(+0.84%) |
Jun 11, 2009 | 2.282 | 2.301 | 2.211 | 2.240 | 85,410 | -0.03(-1.22%) |
Jun 10, 2009 | 2.321 | 2.327 | 2.241 | 2.268 | 89,499 | -0.07(-2.80%) |
Jun 09, 2009 | 2.294 | 2.339 | 2.285 | 2.333 | 62,005 | +0.01(+0.64%) |
Jun 08, 2009 | 2.247 | 2.321 | 2.238 | 2.318 | 97,558 | +0.01(+0.49%) |
Jun 05, 2009 | 2.345 | 2.526 | 2.271 | 2.307 | 155,940 | +0.03(+1.32%) |
Jun 04, 2009 | 2.211 | 2.318 | 2.211 | 2.277 | 49,739 | +0.09(+4.15%) |
Jun 03, 2009 | 2.208 | 2.208 | 2.149 | 2.186 | 53,746 | -0.04(-1.67%) |
Jun 02, 2009 | 2.211 | 2.262 | 2.167 | 2.223 | 87,664 | +0.02(+0.94%) |
Jun 01, 2009 | 2.128 | 2.268 | 2.128 | 2.202 | 63,010 | +0.08(+3.63%) |
May 29, 2009 | 2.108 | 2.125 | 2.075 | 2.125 | 35,394 | -0.00(-0.14%) |
May 28, 2009 | 2.134 | 2.167 | 2.060 | 2.128 | 90,221 | +0.02(+0.98%) |
May 27, 2009 | 2.143 | 2.143 | 2.072 | 2.108 | 87,967 | -0.02(-0.97%) |
May 26, 2009 | 2.060 | 2.158 | 2.028 | 2.128 | 38,053 | +0.07(+3.46%) |
May 22, 2009 | 2.069 | 2.075 | 1.992 | 2.057 | 58,530 | -0.04(-1.70%) |
May 21, 2009 | 2.001 | 2.093 | 1.985 | 2.093 | 136,455 | +0.04(+2.17%) |
May 20, 2009 | 2.048 | 2.131 | 2.048 | 2.048 | 97,319 | +0.01(+0.58%) |
May 19, 2009 | 2.108 | 2.137 | 2.036 | 2.036 | 115,917 | -0.09(-4.30%) |
May 18, 2009 | 1.924 | 2.131 | 1.924 | 2.128 | 85,171 | +0.19(+9.94%) |
May 15, 2009 | 2.019 | 2.019 | 1.936 | 1.936 | 85,575 | -0.08(-3.83%) |
May 14, 2009 | 1.962 | 2.022 | 1.897 | 2.013 | 156,544 | +0.06(+2.88%) |
May 13, 2009 | 2.048 | 2.048 | 1.939 | 1.956 | 57,154 | -0.15(-6.91%) |
May 12, 2009 | 2.125 | 2.158 | 2.048 | 2.102 | 54,492 | -0.04(-1.94%) |
May 11, 2009 | 2.164 | 2.164 | 2.122 | 2.143 | 98,354 | +0.00(+0.14%) |
May 08, 2009 | 2.022 | 2.140 | 2.022 | 2.140 | 146,808 | +0.15(+7.76%) |
May 07, 2009 | 2.143 | 2.143 | 1.965 | 1.986 | 120,596 | -0.12(-5.63%) |
May 06, 2009 | 2.102 | 2.152 | 2.057 | 2.105 | 176,815 | +0.00(+0.14%) |
May 05, 2009 | 2.087 | 2.108 | 2.045 | 2.102 | 79,247 | +0.02(+1.14%) |
May 04, 2009 | 2.004 | 2.078 | 2.004 | 2.078 | 77,624 | +0.11(+5.57%) |