Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.260 | 5.400 | 5.170 | 5.300 | 19,187 | -0.00(-0.00%) |
Apr 29, 2010 | 5.760 | 5.760 | 5.220 | 5.300 | 33,959 | -0.17(-3.07%) |
Apr 28, 2010 | 5.380 | 5.540 | 5.310 | 5.468 | 26,520 | +0.11(+2.02%) |
Apr 27, 2010 | 5.240 | 5.550 | 5.240 | 5.360 | 46,973 | +0.13(+2.48%) |
Apr 26, 2010 | 5.630 | 5.700 | 5.110 | 5.230 | 104,795 | -0.33(-5.93%) |
Apr 23, 2010 | 5.050 | 5.770 | 5.050 | 5.560 | 80,037 | +0.54(+10.75%) |
Apr 22, 2010 | 5.000 | 5.140 | 5.000 | 5.020 | 1,912 | +0.00(+0.00%) |
Apr 21, 2010 | 4.980 | 5.080 | 4.980 | 5.020 | 1,775 | -0.08(-1.65%) |
Apr 20, 2010 | 5.000 | 5.160 | 4.960 | 5.104 | 15,776 | +0.15(+3.11%) |
Apr 19, 2010 | 5.010 | 5.140 | 4.950 | 4.950 | 10,027 | -0.06(-1.20%) |
Apr 16, 2010 | 5.420 | 5.485 | 4.820 | 5.010 | 95,288 | -0.39(-7.22%) |
Apr 15, 2010 | 5.040 | 5.740 | 4.770 | 5.400 | 107,993 | +0.42(+8.43%) |
Apr 14, 2010 | 5.480 | 5.830 | 4.750 | 4.980 | 210,341 | -0.61(-10.91%) |
Apr 13, 2010 | 5.650 | 5.830 | 5.180 | 5.590 | 31,510 | -0.18(-3.12%) |
Apr 12, 2010 | 4.430 | 6.120 | 4.400 | 5.770 | 193,610 | +1.41(+32.34%) |
Apr 09, 2010 | 4.300 | 4.630 | 4.200 | 4.360 | 28,186 | +0.19(+4.61%) |
Apr 08, 2010 | 3.780 | 4.350 | 3.770 | 4.168 | 124,884 | +0.58(+16.10%) |
Apr 07, 2010 | 3.450 | 3.700 | 3.450 | 3.590 | 7,013 | +0.14(+4.06%) |
Apr 06, 2010 | 3.460 | 3.500 | 3.450 | 3.450 | 3,700 | -0.01(-0.29%) |
Apr 05, 2010 | 3.500 | 3.500 | 3.440 | 3.460 | 8,428 | -0.04(-1.14%) |
Apr 01, 2010 | 3.400 | 3.500 | 3.500 | 3.500 | 4,400 | +0.17(+5.11%) |
Mar 31, 2010 | 3.500 | 3.500 | 3.320 | 3.330 | 5,100 | -0.17(-4.99%) |
Mar 30, 2010 | 3.400 | 3.540 | 3.400 | 3.505 | 5,039 | +0.12(+3.69%) |
Mar 29, 2010 | 3.330 | 3.380 | 3.330 | 3.380 | 5,600 | +0.11(+3.38%) |
Mar 26, 2010 | 3.270 | 3.560 | 3.250 | 3.270 | 6,858 | +0.02(+0.62%) |
Mar 25, 2010 | 3.380 | 3.400 | 3.250 | 3.250 | 7,240 | -0.07(-2.11%) |
Mar 24, 2010 | 3.410 | 3.410 | 3.320 | 3.320 | 900 | -0.13(-3.77%) |
Mar 23, 2010 | 3.510 | 3.510 | 3.360 | 3.450 | 1,788 | +0.04(+1.17%) |
Mar 22, 2010 | 3.410 | 3.470 | 3.410 | 3.410 | 4,800 | -0.04(-1.16%) |
Mar 19, 2010 | 3.580 | 3.580 | 3.410 | 3.450 | 6,100 | -0.11(-3.09%) |
Mar 18, 2010 | 3.500 | 3.600 | 3.470 | 3.560 | 2,700 | +0.11(+3.19%) |
Mar 17, 2010 | 3.390 | 3.500 | 3.380 | 3.450 | 1,900 | +0.04(+1.17%) |
Mar 16, 2010 | 3.440 | 3.520 | 3.370 | 3.410 | 6,600 | -0.07(-2.01%) |
Mar 15, 2010 | 3.480 | 3.480 | 3.480 | 3.480 | 3,096 | +0.02(+0.58%) |
Mar 12, 2010 | 3.460 | 3.460 | 3.370 | 3.460 | 3,990 | +0.06(+1.76%) |
Mar 11, 2010 | 3.560 | 3.600 | 3.350 | 3.400 | 8,650 | -0.12(-3.41%) |
Mar 10, 2010 | 3.780 | 3.780 | 3.360 | 3.520 | 24,095 | -0.26(-6.88%) |
Mar 09, 2010 | 3.430 | 3.800 | 3.430 | 3.780 | 12,482 | +0.28(+8.00%) |
Mar 08, 2010 | 3.483 | 3.500 | 3.420 | 3.500 | 2,870 | +0.08(+2.34%) |
Mar 05, 2010 | 3.220 | 3.520 | 3.220 | 3.420 | 17,751 | +0.22(+6.88%) |
Mar 04, 2010 | 3.200 | 3.203 | 3.200 | 3.200 | 2,200 | -0.02(-0.62%) |
Mar 03, 2010 | 3.220 | 3.220 | 3.070 | 3.220 | 8,224 | +0.00(+0.00%) |
Mar 02, 2010 | 3.130 | 3.220 | 3.130 | 3.220 | 11,136 | +0.05(+1.58%) |
Mar 01, 2010 | 3.000 | 3.170 | 3.000 | 3.170 | 3,200 | +0.24(+8.19%) |
Feb 26, 2010 | 2.960 | 3.100 | 2.930 | 2.930 | 4,200 | +0.02(+0.62%) |
Feb 25, 2010 | 3.050 | 3.050 | 2.900 | 2.912 | 13,789 | -0.16(-5.15%) |
Feb 24, 2010 | 3.100 | 3.130 | 3.070 | 3.070 | 4,430 | -0.05(-1.51%) |
Feb 23, 2010 | 3.210 | 3.220 | 3.100 | 3.117 | 7,149 | -0.03(-1.05%) |
Feb 22, 2010 | 3.180 | 3.200 | 3.150 | 3.150 | 2,200 | +0.02(+0.64%) |
Feb 19, 2010 | 3.150 | 3.150 | 3.130 | 3.130 | 6,600 | +0.01(+0.32%) |
Feb 18, 2010 | 3.130 | 3.130 | 3.070 | 3.120 | 2,487 | -0.03(-0.95%) |
Feb 17, 2010 | 3.110 | 3.150 | 3.060 | 3.150 | 35,911 | +0.16(+5.35%) |
Feb 16, 2010 | 3.005 | 3.030 | 2.955 | 2.990 | 800 | +0.03(+1.01%) |
Feb 12, 2010 | 2.920 | 2.960 | 2.960 | 2.960 | 4,700 | +0.00(+0.00%) |
Feb 11, 2010 | 3.070 | 3.070 | 2.960 | 2.960 | 17,765 | -0.09(-2.95%) |
Feb 10, 2010 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.04(+1.33%) |
Feb 09, 2010 | 3.070 | 3.150 | 3.000 | 3.010 | 9,272 | -0.04(-1.31%) |
Feb 08, 2010 | 2.980 | 3.050 | 2.980 | 3.050 | 1,700 | +0.10(+3.39%) |
Feb 05, 2010 | 2.950 | 2.990 | 2.920 | 2.950 | 6,323 | -0.03(-1.01%) |
Feb 04, 2010 | 3.140 | 3.140 | 2.940 | 2.980 | 4,300 | -0.23(-7.17%) |
Feb 03, 2010 | 3.010 | 3.210 | 3.000 | 3.210 | 2,020 | +0.21(+7.00%) |
Feb 02, 2010 | 3.060 | 3.080 | 3.000 | 3.000 | 45,425 | +0.00(+0.00%) |
Feb 01, 2010 | 3.000 | 3.000 | 2.920 | 3.000 | 3,050 | +0.01(+0.33%) |
Jan 29, 2010 | 2.990 | 3.000 | 2.990 | 2.990 | 21,800 | +0.02(+0.67%) |
Jan 28, 2010 | 2.990 | 2.990 | 2.970 | 2.970 | 7,800 | +0.00(+0.00%) |
Jan 25, 2010 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | +0.01(+0.34%) |
Jan 22, 2010 | 2.980 | 2.990 | 2.960 | 2.960 | 300 | +0.00(+0.00%) |
Jan 21, 2010 | 2.980 | 2.997 | 2.890 | 2.960 | 10,850 | -0.07(-2.31%) |
Jan 20, 2010 | 3.070 | 3.070 | 2.960 | 3.030 | 1,500 | -0.07(-2.26%) |
Jan 19, 2010 | 3.050 | 3.100 | 3.030 | 3.100 | 8,083 | +0.10(+3.33%) |
Jan 15, 2010 | 3.040 | 3.000 | 3.000 | 3.000 | 8,200 | -0.03(-0.99%) |
Jan 14, 2010 | 3.040 | 3.050 | 3.001 | 3.030 | 1,500 | +0.03(+1.00%) |
Jan 13, 2010 | 3.000 | 3.050 | 3.000 | 3.000 | 8,314 | +0.00(+0.00%) |
Jan 12, 2010 | 3.000 | 3.037 | 3.000 | 3.000 | 3,345 | -0.01(-0.33%) |
Jan 11, 2010 | 2.860 | 3.050 | 2.860 | 3.010 | 12,595 | +0.08(+2.73%) |
Jan 08, 2010 | 2.929 | 2.930 | 2.929 | 2.930 | 2,500 | -0.07(-2.33%) |
Jan 07, 2010 | 2.900 | 3.020 | 2.900 | 3.000 | 3,973 | +0.14(+4.90%) |
Jan 06, 2010 | 2.970 | 3.050 | 2.850 | 2.860 | 12,900 | -0.09(-3.05%) |
Jan 05, 2010 | 2.890 | 2.977 | 2.875 | 2.950 | 9,400 | +0.07(+2.43%) |
Jan 04, 2010 | 2.870 | 3.100 | 2.850 | 2.880 | 8,500 | +0.01(+0.35%) |
Dec 31, 2009 | 2.970 | 2.870 | 2.870 | 2.870 | 50,000 | -0.08(-2.71%) |
Dec 30, 2009 | 2.900 | 2.950 | 2.900 | 2.950 | 7,700 | +0.03(+1.03%) |
Dec 29, 2009 | 2.920 | 2.920 | 2.900 | 2.920 | 17,600 | +0.06(+2.10%) |
Dec 28, 2009 | 2.850 | 2.930 | 2.850 | 2.860 | 23,835 | +0.06(+2.14%) |
Dec 24, 2009 | 2.740 | 2.820 | 2.740 | 2.800 | 3,500 | +0.06(+2.19%) |
Dec 23, 2009 | 2.740 | 2.800 | 2.740 | 2.740 | 4,900 | +0.02(+0.74%) |
Dec 22, 2009 | 2.710 | 2.930 | 2.690 | 2.720 | 23,854 | -0.03(-1.09%) |
Dec 21, 2009 | 2.740 | 2.751 | 2.740 | 2.750 | 3,178 | +0.04(+1.48%) |
Dec 18, 2009 | 2.730 | 2.750 | 2.710 | 2.710 | 2,090 | -0.02(-0.73%) |
Dec 17, 2009 | 2.700 | 2.730 | 2.700 | 2.730 | 1,405 | +0.00(+0.00%) |
Dec 16, 2009 | 2.790 | 2.790 | 2.730 | 2.730 | 3,572 | +0.02(+0.74%) |
Dec 15, 2009 | 2.710 | 2.710 | 2.710 | 2.710 | 500 | -0.03(-1.09%) |
Dec 14, 2009 | 2.780 | 2.900 | 2.700 | 2.740 | 9,860 | -0.03(-1.08%) |
Dec 11, 2009 | 2.800 | 2.850 | 2.770 | 2.770 | 5,100 | +0.04(+1.47%) |
Dec 10, 2009 | 2.770 | 2.850 | 2.690 | 2.730 | 2,157 | -0.10(-3.53%) |
Dec 09, 2009 | 2.830 | 2.880 | 2.740 | 2.830 | 1,800 | +0.12(+4.43%) |
Dec 08, 2009 | 2.840 | 2.867 | 2.710 | 2.710 | 3,375 | -0.12(-4.24%) |
Dec 07, 2009 | 2.800 | 2.830 | 2.790 | 2.830 | 10,500 | +0.04(+1.43%) |
Dec 04, 2009 | 2.850 | 2.930 | 2.790 | 2.790 | 26,750 | +0.00(+0.00%) |
Dec 03, 2009 | 2.850 | 2.940 | 2.790 | 2.790 | 10,050 | -0.01(-0.36%) |
Dec 02, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 1,732 | +0.00(+0.00%) |
Dec 01, 2009 | 2.860 | 2.860 | 2.800 | 2.800 | 1,000 | -0.06(-2.10%) |
Nov 30, 2009 | 2.860 | 2.940 | 2.750 | 2.860 | 13,200 | +0.07(+2.51%) |
Nov 27, 2009 | 2.840 | 2.860 | 2.770 | 2.790 | 3,350 | -0.03(-1.06%) |
Nov 25, 2009 | 2.890 | 2.890 | 2.820 | 2.820 | 300 | -0.03(-1.05%) |
Nov 24, 2009 | 2.820 | 2.900 | 2.770 | 2.850 | 6,700 | +0.10(+3.64%) |
Nov 23, 2009 | 2.850 | 2.940 | 2.750 | 2.750 | 13,100 | -0.01(-0.36%) |
Nov 20, 2009 | 2.770 | 2.770 | 2.760 | 2.760 | 500 | -0.04(-1.34%) |
Nov 19, 2009 | 2.820 | 2.890 | 2.770 | 2.797 | 4,500 | +0.02(+0.63%) |
Nov 18, 2009 | 2.750 | 2.940 | 2.750 | 2.780 | 16,160 | -0.02(-0.71%) |
Nov 17, 2009 | 2.950 | 2.950 | 2.780 | 2.800 | 11,200 | -0.10(-3.45%) |
Nov 16, 2009 | 3.050 | 3.050 | 2.850 | 2.900 | 10,800 | -0.15(-4.92%) |
Nov 13, 2009 | 3.090 | 3.090 | 3.050 | 3.050 | 17,549 | -0.12(-3.79%) |
Nov 12, 2009 | 3.160 | 3.175 | 3.160 | 3.170 | 11,602 | +0.01(+0.35%) |
Nov 11, 2009 | 2.970 | 3.160 | 2.970 | 3.159 | 2,938 | +0.22(+7.45%) |
Nov 10, 2009 | 2.940 | 3.010 | 2.940 | 2.940 | 3,128 | +0.11(+3.89%) |
Nov 09, 2009 | 2.950 | 2.950 | 2.830 | 2.830 | 1,767 | -0.09(-3.08%) |
Nov 06, 2009 | 2.980 | 2.980 | 2.920 | 2.920 | 1,300 | -0.06(-2.01%) |
Nov 04, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.13(-4.18%) |
Nov 03, 2009 | 2.900 | 3.110 | 2.900 | 3.110 | 9,526 | +0.20(+6.87%) |
Nov 02, 2009 | 2.790 | 2.910 | 2.770 | 2.910 | 5,650 | +0.10(+3.56%) |
Oct 30, 2009 | 2.870 | 2.870 | 2.800 | 2.810 | 1,500 | -0.14(-4.75%) |
Oct 29, 2009 | 2.770 | 2.950 | 2.770 | 2.950 | 4,300 | +0.18(+6.50%) |
Oct 28, 2009 | 2.880 | 2.880 | 2.770 | 2.770 | 4,600 | -0.12(-4.15%) |
Oct 27, 2009 | 2.920 | 2.939 | 2.890 | 2.890 | 1,950 | -0.05(-1.70%) |
Oct 26, 2009 | 2.920 | 2.980 | 2.920 | 2.940 | 2,600 | +0.07(+2.44%) |
Oct 23, 2009 | 2.880 | 2.880 | 2.870 | 2.870 | 11,787 | -0.02(-0.80%) |
Oct 22, 2009 | 2.900 | 2.900 | 2.890 | 2.893 | 2,600 | -0.02(-0.58%) |
Oct 21, 2009 | 2.940 | 3.010 | 2.890 | 2.910 | 13,050 | -0.04(-1.35%) |
Oct 20, 2009 | 2.960 | 2.990 | 2.950 | 2.950 | 7,130 | -0.10(-3.28%) |
Oct 19, 2009 | 3.080 | 3.080 | 2.990 | 3.050 | 6,675 | +0.00(+0.00%) |
Oct 16, 2009 | 3.100 | 3.100 | 3.050 | 3.050 | 4,800 | -0.05(-1.61%) |
Oct 15, 2009 | 3.050 | 3.100 | 3.050 | 3.100 | 3,800 | +0.03(+1.03%) |
Oct 14, 2009 | 3.070 | 3.070 | 3.020 | 3.068 | 2,850 | +0.04(+1.26%) |
Oct 13, 2009 | 3.130 | 3.130 | 3.030 | 3.030 | 13,662 | -0.06(-1.94%) |
Oct 12, 2009 | 3.080 | 3.150 | 3.030 | 3.090 | 13,150 | +0.04(+1.31%) |
Oct 09, 2009 | 3.150 | 3.150 | 3.050 | 3.050 | 21,636 | -0.13(-4.09%) |
Oct 08, 2009 | 3.150 | 3.180 | 3.150 | 3.180 | 19,550 | +0.08(+2.58%) |
Oct 07, 2009 | 2.940 | 3.100 | 2.940 | 3.100 | 2,278 | -0.01(-0.32%) |
Oct 06, 2009 | 3.140 | 3.200 | 3.080 | 3.110 | 5,900 | -0.06(-1.89%) |
Oct 05, 2009 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | +0.01(+0.32%) |
Oct 02, 2009 | 3.180 | 3.180 | 3.127 | 3.160 | 1,770 | -0.05(-1.56%) |
Oct 01, 2009 | 3.390 | 3.390 | 3.210 | 3.210 | 4,750 | -0.05(-1.53%) |
Sep 30, 2009 | 3.360 | 3.360 | 3.110 | 3.260 | 18,238 | +0.18(+5.84%) |
Sep 29, 2009 | 3.140 | 3.140 | 3.000 | 3.080 | 5,505 | +0.06(+1.99%) |
Sep 28, 2009 | 3.140 | 3.140 | 3.000 | 3.020 | 14,950 | -0.12(-3.82%) |
Sep 25, 2009 | 3.280 | 3.280 | 3.100 | 3.140 | 10,050 | -0.14(-4.27%) |
Sep 24, 2009 | 3.380 | 3.380 | 3.280 | 3.280 | 4,530 | -0.12(-3.53%) |
Sep 23, 2009 | 3.480 | 3.530 | 3.370 | 3.400 | 1,135 | -0.06(-1.73%) |
Sep 22, 2009 | 3.100 | 3.460 | 3.100 | 3.460 | 2,937 | +0.22(+6.79%) |
Sep 21, 2009 | 3.390 | 3.390 | 3.150 | 3.240 | 14,295 | -0.16(-4.71%) |
Sep 18, 2009 | 3.670 | 3.670 | 3.400 | 3.400 | 12,100 | -0.10(-2.86%) |
Sep 17, 2009 | 3.520 | 3.647 | 3.470 | 3.500 | 29,246 | +0.00(+0.00%) |
Sep 16, 2009 | 4.190 | 4.190 | 3.460 | 3.500 | 40,523 | -0.34(-8.85%) |
Sep 15, 2009 | 3.690 | 3.950 | 3.640 | 3.840 | 6,710 | +0.16(+4.35%) |
Sep 14, 2009 | 3.080 | 3.720 | 3.080 | 3.680 | 16,330 | +0.30(+8.88%) |
Sep 11, 2009 | 3.500 | 3.500 | 3.300 | 3.380 | 13,100 | -0.17(-4.79%) |
Sep 10, 2009 | 3.920 | 3.920 | 3.420 | 3.550 | 14,460 | -0.32(-8.27%) |
Sep 09, 2009 | 3.900 | 3.950 | 3.870 | 3.870 | 1,300 | +0.02(+0.52%) |
Sep 08, 2009 | 3.850 | 3.850 | 3.800 | 3.850 | 22,750 | +0.06(+1.58%) |
Sep 04, 2009 | 3.880 | 3.880 | 3.750 | 3.790 | 18,063 | +0.04(+1.07%) |
Sep 03, 2009 | 3.700 | 3.797 | 3.700 | 3.750 | 5,600 | +0.00(+0.00%) |
Sep 02, 2009 | 3.600 | 3.780 | 3.300 | 3.750 | 23,780 | +0.05(+1.35%) |
Sep 01, 2009 | 3.780 | 3.880 | 3.340 | 3.700 | 25,490 | -0.05(-1.33%) |
Aug 31, 2009 | 3.800 | 3.800 | 3.470 | 3.750 | 15,577 | +0.28(+8.07%) |
Aug 28, 2009 | 3.370 | 3.470 | 3.350 | 3.470 | 9,590 | +0.15(+4.51%) |
Aug 27, 2009 | 3.250 | 3.320 | 3.250 | 3.320 | 3,600 | +0.01(+0.31%) |
Aug 26, 2009 | 3.300 | 3.350 | 3.300 | 3.310 | 5,050 | +0.01(+0.30%) |
Aug 25, 2009 | 3.300 | 3.380 | 3.300 | 3.300 | 17,400 | +0.05(+1.54%) |
Aug 24, 2009 | 3.370 | 3.370 | 3.150 | 3.250 | 10,670 | +0.07(+2.20%) |
Aug 21, 2009 | 3.184 | 3.290 | 3.180 | 3.180 | 3,850 | +0.00(+0.00%) |
Aug 20, 2009 | 3.160 | 3.200 | 3.140 | 3.180 | 4,300 | +0.02(+0.63%) |
Aug 19, 2009 | 3.140 | 3.330 | 3.140 | 3.160 | 5,093 | +0.01(+0.32%) |
Aug 18, 2009 | 3.250 | 3.250 | 3.150 | 3.150 | 740 | -0.05(-1.56%) |
Aug 17, 2009 | 3.100 | 3.280 | 3.100 | 3.200 | 21,601 | +0.00(+0.00%) |
Aug 14, 2009 | 3.100 | 3.200 | 3.100 | 3.200 | 12,319 | +0.10(+3.23%) |
Aug 13, 2009 | 3.180 | 3.180 | 2.750 | 3.100 | 38,596 | -0.08(-2.52%) |
Aug 12, 2009 | 3.250 | 3.250 | 3.180 | 3.180 | 3,446 | -0.02(-0.63%) |
Aug 11, 2009 | 3.140 | 3.340 | 3.140 | 3.200 | 6,600 | +0.00(+0.00%) |
Aug 10, 2009 | 3.140 | 3.230 | 3.140 | 3.200 | 5,040 | +0.05(+1.59%) |
Aug 07, 2009 | 3.190 | 3.270 | 3.150 | 3.150 | 4,500 | -0.11(-3.37%) |
Aug 06, 2009 | 3.250 | 3.260 | 3.250 | 3.260 | 1,100 | -0.03(-0.91%) |
Aug 05, 2009 | 3.170 | 3.380 | 3.123 | 3.290 | 28,499 | +0.10(+3.13%) |
Aug 04, 2009 | 3.180 | 3.205 | 3.130 | 3.190 | 8,143 | +0.00(+0.00%) |
Aug 03, 2009 | 3.290 | 3.290 | 3.050 | 3.190 | 6,679 | +0.13(+4.25%) |
Jul 31, 2009 | 3.100 | 3.150 | 2.980 | 3.060 | 16,805 | +0.01(+0.33%) |
Jul 30, 2009 | 2.840 | 3.050 | 2.840 | 3.050 | 15,700 | +0.21(+7.39%) |
Jul 29, 2009 | 2.960 | 2.960 | 2.750 | 2.840 | 29,650 | -0.16(-5.33%) |
Jul 28, 2009 | 3.250 | 3.250 | 2.960 | 3.000 | 30,291 | -0.18(-5.66%) |
Jul 27, 2009 | 3.200 | 3.200 | 3.127 | 3.180 | 24,350 | +0.18(+6.00%) |
Jul 24, 2009 | 2.850 | 3.050 | 2.790 | 3.000 | 25,534 | +0.25(+9.09%) |
Jul 23, 2009 | 2.650 | 2.750 | 2.650 | 2.750 | 4,400 | +0.15(+5.77%) |
Jul 22, 2009 | 2.690 | 2.690 | 2.600 | 2.600 | 3,300 | -0.05(-1.89%) |
Jul 21, 2009 | 2.730 | 2.730 | 2.600 | 2.650 | 1,100 | -0.09(-3.28%) |
Jul 20, 2009 | 2.790 | 2.790 | 2.600 | 2.740 | 20,765 | +0.01(+0.37%) |
Jul 17, 2009 | 2.600 | 2.730 | 2.600 | 2.730 | 25,006 | +0.19(+7.48%) |
Jul 16, 2009 | 2.400 | 2.740 | 2.400 | 2.540 | 13,679 | +0.24(+10.43%) |
Jul 15, 2009 | 2.250 | 2.300 | 2.250 | 2.300 | 13,700 | +0.00(+0.00%) |
Jul 14, 2009 | 2.300 | 2.300 | 2.250 | 2.300 | 11,775 | +0.04(+1.77%) |
Jul 13, 2009 | 2.250 | 2.260 | 2.200 | 2.260 | 16,969 | +0.08(+3.67%) |
Jul 10, 2009 | 2.160 | 2.270 | 2.160 | 2.180 | 13,474 | -0.09(-3.96%) |
Jul 09, 2009 | 2.250 | 2.340 | 2.250 | 2.270 | 11,958 | +0.02(+0.89%) |
Jul 08, 2009 | 2.260 | 2.300 | 2.250 | 2.250 | 6,900 | -0.05(-2.17%) |
Jul 07, 2009 | 2.250 | 2.350 | 2.250 | 2.300 | 12,500 | +0.05(+2.22%) |
Jul 06, 2009 | 2.250 | 2.261 | 2.220 | 2.250 | 11,552 | +0.03(+1.35%) |
Jul 01, 2009 | 2.260 | 2.220 | 2.220 | 2.220 | 4,400 | -0.02(-0.89%) |
Jun 30, 2009 | 2.250 | 2.300 | 2.210 | 2.240 | 14,750 | +0.03(+1.36%) |
Jun 29, 2009 | 2.400 | 2.400 | 2.210 | 2.210 | 11,550 | -0.19(-7.92%) |
Jun 26, 2009 | 2.400 | 2.400 | 2.400 | 2.400 | 1,600 | +0.00(+0.00%) |
Jun 25, 2009 | 2.350 | 2.400 | 2.350 | 2.400 | 1,300 | +0.10(+4.35%) |
Jun 24, 2009 | 2.250 | 2.300 | 2.250 | 2.300 | 15,450 | +0.00(+0.00%) |
Jun 23, 2009 | 2.330 | 2.365 | 2.200 | 2.300 | 6,803 | -0.10(-4.17%) |
Jun 22, 2009 | 2.570 | 2.570 | 2.400 | 2.400 | 10,752 | -0.10(-4.00%) |
Jun 19, 2009 | 2.430 | 2.620 | 2.430 | 2.500 | 4,700 | +0.00(+0.00%) |
Jun 18, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 2,600 | +0.00(+0.00%) |
Jun 17, 2009 | 2.400 | 2.500 | 2.350 | 2.500 | 26,800 | +0.09(+3.73%) |
Jun 16, 2009 | 2.371 | 2.460 | 2.360 | 2.410 | 11,500 | +0.05(+2.12%) |
Jun 15, 2009 | 2.400 | 2.440 | 2.350 | 2.360 | 23,335 | +0.06(+2.61%) |
Jun 12, 2009 | 2.300 | 2.350 | 2.300 | 2.300 | 11,237 | +0.00(+0.00%) |
Jun 11, 2009 | 2.350 | 2.350 | 2.210 | 2.300 | 16,878 | +0.10(+4.55%) |
Jun 10, 2009 | 2.400 | 2.400 | 2.200 | 2.200 | 22,942 | -0.16(-6.78%) |
Jun 09, 2009 | 2.500 | 2.500 | 2.350 | 2.360 | 14,670 | -0.15(-5.98%) |
Jun 08, 2009 | 2.510 | 2.600 | 2.500 | 2.510 | 14,653 | -0.05(-1.82%) |
Jun 05, 2009 | 2.550 | 2.640 | 2.540 | 2.557 | 8,200 | +0.04(+1.45%) |
Jun 04, 2009 | 2.600 | 2.600 | 2.520 | 2.520 | 6,150 | -0.03(-1.18%) |
Jun 03, 2009 | 2.520 | 2.590 | 2.520 | 2.550 | 5,400 | +0.01(+0.39%) |
Jun 02, 2009 | 2.570 | 2.570 | 2.510 | 2.540 | 16,627 | -0.04(-1.36%) |
Jun 01, 2009 | 2.600 | 2.652 | 2.550 | 2.575 | 4,903 | +0.00(+0.06%) |
May 29, 2009 | 2.550 | 2.810 | 2.500 | 2.574 | 18,390 | +0.05(+2.09%) |
May 28, 2009 | 2.600 | 2.600 | 2.520 | 2.521 | 6,990 | -0.13(-4.87%) |
May 27, 2009 | 2.880 | 2.880 | 2.650 | 2.650 | 10,725 | -0.15(-5.36%) |
May 26, 2009 | 2.850 | 2.900 | 2.750 | 2.800 | 5,647 | +0.00(+0.00%) |
May 22, 2009 | 2.750 | 3.000 | 2.750 | 2.800 | 42,233 | +0.06(+2.19%) |
May 21, 2009 | 2.600 | 2.750 | 2.504 | 2.740 | 35,084 | +0.09(+3.40%) |
May 20, 2009 | 2.750 | 2.750 | 2.650 | 2.650 | 9,585 | -0.05(-1.85%) |
May 19, 2009 | 2.670 | 2.730 | 2.650 | 2.700 | 15,621 | +0.08(+3.05%) |
May 18, 2009 | 2.500 | 2.710 | 2.480 | 2.620 | 28,615 | +0.12(+4.80%) |
May 15, 2009 | 2.400 | 2.500 | 2.400 | 2.500 | 20,404 | +0.05(+2.06%) |
May 14, 2009 | 2.410 | 2.460 | 2.400 | 2.450 | 4,700 | -0.00(-0.02%) |
May 13, 2009 | 2.500 | 2.500 | 2.190 | 2.450 | 49,163 | -0.08(-3.16%) |
May 12, 2009 | 2.550 | 2.650 | 2.500 | 2.530 | 10,700 | -0.02(-0.78%) |
May 11, 2009 | 2.450 | 2.650 | 2.400 | 2.550 | 18,069 | +0.07(+2.82%) |
May 08, 2009 | 2.230 | 2.543 | 2.230 | 2.480 | 20,903 | +0.25(+11.21%) |
May 07, 2009 | 2.730 | 2.730 | 2.060 | 2.230 | 79,989 | -0.25(-10.08%) |
May 06, 2009 | 2.780 | 2.780 | 2.480 | 2.480 | 44,196 | -0.06(-2.36%) |
May 05, 2009 | 2.450 | 2.550 | 2.450 | 2.540 | 38,514 | +0.04(+1.60%) |
May 04, 2009 | 2.450 | 2.620 | 2.380 | 2.500 | 56,393 | -0.05(-1.96%) |