Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.542 | 7.618 | 7.488 | 7.488 | 2,186 | -0.06(-0.81%) |
Apr 29, 2010 | 7.686 | 7.686 | 7.526 | 7.549 | 15,537 | -0.14(-1.78%) |
Apr 28, 2010 | 7.862 | 7.862 | 7.618 | 7.686 | 15,337 | -0.16(-2.04%) |
Apr 27, 2010 | 7.930 | 7.930 | 7.846 | 7.846 | 4,988 | -0.16(-2.00%) |
Apr 26, 2010 | 8.075 | 8.121 | 7.869 | 8.006 | 10,337 | -0.05(-0.57%) |
Apr 23, 2010 | 7.923 | 8.075 | 7.846 | 8.052 | 44,118 | +0.18(+2.22%) |
Apr 22, 2010 | 7.740 | 7.907 | 7.740 | 7.877 | 5,790 | +0.11(+1.37%) |
Apr 21, 2010 | 7.671 | 7.808 | 7.671 | 7.770 | 7,570 | +0.03(+0.44%) |
Apr 20, 2010 | 7.808 | 7.808 | 7.736 | 7.736 | 2,288 | -0.03(-0.44%) |
Apr 19, 2010 | 7.618 | 7.770 | 7.618 | 7.770 | 8,851 | +0.15(+2.00%) |
Apr 16, 2010 | 7.534 | 7.618 | 7.397 | 7.618 | 18,542 | +0.02(+0.30%) |
Apr 15, 2010 | 7.420 | 7.595 | 7.420 | 7.595 | 18,639 | +0.15(+2.05%) |
Apr 14, 2010 | 7.397 | 7.443 | 7.313 | 7.443 | 7,101 | +0.02(+0.21%) |
Apr 13, 2010 | 7.313 | 7.427 | 7.252 | 7.427 | 17,604 | +0.14(+1.88%) |
Apr 12, 2010 | 7.427 | 7.542 | 7.290 | 7.290 | 3,812 | -0.09(-1.24%) |
Apr 09, 2010 | 7.397 | 7.397 | 7.321 | 7.382 | 11,175 | -0.01(-0.10%) |
Apr 08, 2010 | 7.534 | 7.534 | 7.344 | 7.389 | 3,693 | -0.20(-2.61%) |
Apr 07, 2010 | 7.336 | 7.603 | 7.336 | 7.587 | 12,721 | +0.17(+2.26%) |
Apr 06, 2010 | 7.420 | 7.526 | 7.397 | 7.420 | 2,299 | -0.02(-0.20%) |
Apr 05, 2010 | 7.458 | 7.473 | 7.382 | 7.435 | 3,556 | -0.02(-0.31%) |
Apr 01, 2010 | 7.290 | 7.458 | 7.458 | 7.458 | 8,138 | +0.19(+2.62%) |
Mar 31, 2010 | 7.542 | 7.542 | 7.267 | 7.267 | 5,644 | -0.10(-1.34%) |
Mar 30, 2010 | 7.435 | 7.549 | 7.366 | 7.366 | 3,045 | +0.00(+0.00%) |
Mar 29, 2010 | 7.572 | 7.572 | 7.210 | 7.366 | 3,373 | +0.08(+1.15%) |
Mar 26, 2010 | 7.420 | 7.526 | 7.283 | 7.283 | 2,373 | -0.08(-1.04%) |
Mar 25, 2010 | 7.237 | 7.595 | 7.237 | 7.359 | 13,670 | +0.11(+1.58%) |
Mar 24, 2010 | 7.275 | 7.332 | 7.245 | 7.245 | 8,091 | +0.00(+0.00%) |
Mar 23, 2010 | 7.107 | 7.427 | 7.001 | 7.245 | 22,885 | +0.01(+0.11%) |
Mar 22, 2010 | 7.008 | 7.237 | 7.008 | 7.237 | 21,138 | +0.23(+3.26%) |
Mar 19, 2010 | 7.046 | 7.046 | 6.856 | 7.008 | 17,356 | -0.04(-0.54%) |
Mar 18, 2010 | 7.046 | 7.047 | 7.039 | 7.047 | 525 | +0.01(+0.11%) |
Mar 17, 2010 | 7.031 | 7.046 | 6.955 | 7.039 | 4,988 | +0.00(+0.00%) |
Mar 16, 2010 | 6.947 | 7.039 | 6.947 | 7.039 | 2,979 | +0.08(+1.09%) |
Mar 15, 2010 | 7.001 | 7.039 | 6.940 | 6.963 | 4,179 | -0.01(-0.11%) |
Mar 12, 2010 | 7.039 | 7.039 | 6.894 | 6.970 | 8,873 | -0.07(-0.97%) |
Mar 11, 2010 | 6.917 | 7.039 | 6.917 | 7.039 | 7,369 | +0.02(+0.30%) |
Mar 10, 2010 | 7.031 | 7.046 | 6.917 | 7.018 | 19,258 | -0.01(-0.19%) |
Mar 09, 2010 | 6.963 | 7.039 | 6.932 | 7.031 | 12,405 | +0.16(+2.33%) |
Mar 08, 2010 | 6.765 | 6.970 | 6.765 | 6.871 | 23,794 | +0.20(+2.97%) |
Mar 05, 2010 | 6.696 | 6.772 | 6.506 | 6.673 | 21,704 | +0.01(+0.11%) |
Mar 04, 2010 | 6.353 | 6.666 | 6.292 | 6.666 | 8,452 | +0.16(+2.46%) |
Mar 03, 2010 | 6.361 | 6.666 | 6.254 | 6.506 | 69,164 | +0.14(+2.28%) |
Mar 02, 2010 | 6.643 | 6.742 | 6.285 | 6.361 | 40,736 | -0.26(-3.91%) |
Mar 01, 2010 | 6.654 | 6.787 | 6.490 | 6.620 | 38,067 | +0.16(+2.48%) |
Feb 26, 2010 | 7.214 | 7.214 | 6.338 | 6.460 | 32,355 | -0.55(-7.83%) |
Feb 25, 2010 | 7.031 | 7.161 | 6.864 | 7.008 | 25,467 | +0.02(+0.33%) |
Feb 24, 2010 | 6.864 | 7.123 | 6.864 | 6.986 | 31,787 | +0.02(+0.22%) |
Feb 23, 2010 | 6.856 | 7.092 | 6.582 | 6.970 | 42,433 | -0.02(-0.33%) |
Feb 22, 2010 | 6.909 | 7.206 | 6.826 | 6.993 | 60,473 | +0.14(+2.00%) |
Feb 19, 2010 | 6.231 | 6.856 | 6.109 | 6.856 | 46,297 | -0.11(-1.64%) |
Feb 18, 2010 | 6.963 | 7.199 | 6.803 | 6.970 | 54,879 | -0.12(-1.72%) |
Feb 17, 2010 | 7.046 | 7.199 | 6.620 | 7.092 | 38,118 | -0.01(-0.11%) |
Feb 16, 2010 | 7.016 | 7.222 | 6.867 | 7.100 | 34,775 | +0.08(+1.08%) |
Feb 12, 2010 | 6.315 | 7.024 | 7.024 | 7.024 | 18,640 | +0.31(+4.68%) |
Feb 11, 2010 | 6.376 | 6.803 | 6.376 | 6.710 | 21,643 | +0.29(+4.48%) |
Feb 10, 2010 | 6.247 | 6.467 | 6.170 | 6.422 | 10,229 | +0.13(+2.06%) |
Feb 09, 2010 | 6.593 | 6.593 | 6.003 | 6.292 | 2,261 | -0.05(-0.72%) |
Feb 08, 2010 | 6.315 | 6.574 | 6.041 | 6.338 | 35,678 | -0.10(-1.54%) |
Feb 05, 2010 | 6.376 | 6.658 | 6.285 | 6.437 | 19,789 | -0.01(-0.19%) |
Feb 04, 2010 | 6.620 | 6.620 | 6.308 | 6.450 | 13,398 | -0.13(-2.01%) |
Feb 03, 2010 | 6.776 | 6.776 | 6.490 | 6.582 | 2,979 | -0.17(-2.48%) |
Feb 02, 2010 | 6.719 | 6.810 | 6.429 | 6.749 | 27,405 | +0.08(+1.26%) |
Feb 01, 2010 | 6.620 | 6.719 | 6.551 | 6.666 | 5,576 | +0.12(+1.86%) |
Jan 29, 2010 | 6.810 | 6.826 | 6.513 | 6.544 | 31,726 | -0.24(-3.48%) |
Jan 28, 2010 | 6.513 | 6.848 | 6.330 | 6.780 | 40,791 | +0.27(+4.09%) |
Jan 27, 2010 | 6.338 | 6.513 | 6.285 | 6.513 | 9,097 | +0.08(+1.30%) |
Jan 26, 2010 | 6.605 | 6.605 | 6.315 | 6.429 | 12,485 | -0.12(-1.86%) |
Jan 25, 2010 | 6.399 | 6.666 | 6.323 | 6.551 | 33,235 | +0.21(+3.37%) |
Jan 22, 2010 | 6.407 | 6.434 | 6.338 | 6.338 | 3,808 | -0.03(-0.48%) |
Jan 21, 2010 | 6.384 | 6.422 | 6.308 | 6.369 | 7,120 | +0.08(+1.33%) |
Jan 20, 2010 | 6.475 | 6.475 | 6.247 | 6.285 | 21,546 | -0.19(-2.94%) |
Jan 19, 2010 | 6.148 | 6.475 | 6.094 | 6.475 | 39,649 | +0.21(+3.41%) |
Jan 15, 2010 | 6.209 | 6.262 | 6.262 | 6.262 | 11,551 | +0.05(+0.86%) |
Jan 14, 2010 | 5.919 | 6.323 | 5.919 | 6.209 | 30,864 | +0.13(+2.13%) |
Jan 13, 2010 | 5.995 | 6.163 | 5.957 | 6.079 | 22,561 | +0.27(+4.72%) |
Jan 12, 2010 | 5.843 | 5.904 | 5.790 | 5.805 | 16,206 | -0.20(-3.30%) |
Jan 11, 2010 | 5.790 | 6.148 | 5.790 | 6.003 | 46,598 | +0.20(+3.41%) |
Jan 08, 2010 | 5.904 | 6.018 | 5.805 | 5.805 | 9,645 | -0.21(-3.54%) |
Jan 07, 2010 | 5.866 | 6.018 | 5.797 | 6.018 | 19,308 | +0.16(+2.73%) |
Jan 06, 2010 | 5.946 | 6.041 | 5.790 | 5.858 | 19,965 | -0.08(-1.28%) |
Jan 05, 2010 | 5.889 | 6.060 | 5.645 | 5.934 | 18,366 | +0.03(+0.52%) |
Jan 04, 2010 | 5.774 | 6.035 | 5.454 | 5.904 | 29,707 | +0.10(+1.71%) |
Dec 31, 2009 | 5.904 | 5.805 | 5.805 | 5.805 | 28,748 | -0.07(-1.17%) |
Dec 30, 2009 | 5.904 | 6.155 | 5.774 | 5.873 | 19,092 | -0.18(-3.02%) |
Dec 29, 2009 | 6.155 | 6.155 | 5.774 | 6.056 | 20,998 | -0.03(-0.50%) |
Dec 28, 2009 | 5.767 | 6.163 | 5.767 | 6.087 | 29,749 | +0.31(+5.41%) |
Dec 24, 2009 | 6.094 | 6.170 | 5.744 | 5.774 | 11,987 | -0.25(-4.17%) |
Dec 23, 2009 | 5.439 | 6.209 | 5.409 | 6.026 | 71,365 | +0.46(+8.36%) |
Dec 22, 2009 | 5.561 | 5.774 | 5.409 | 5.561 | 16,116 | -0.14(-2.54%) |
Dec 21, 2009 | 5.561 | 5.782 | 5.378 | 5.706 | 80,541 | +0.45(+8.55%) |
Dec 18, 2009 | 6.087 | 6.308 | 5.256 | 5.256 | 110,960 | -0.75(-12.44%) |
Dec 17, 2009 | 6.010 | 6.049 | 5.988 | 6.003 | 1,575 | -0.23(-3.67%) |
Dec 16, 2009 | 6.018 | 6.315 | 5.965 | 6.231 | 31,608 | +0.07(+1.11%) |
Dec 15, 2009 | 5.950 | 6.277 | 5.729 | 6.163 | 40,465 | +0.07(+1.12%) |
Dec 14, 2009 | 6.178 | 6.308 | 5.904 | 6.094 | 13,073 | +0.05(+0.88%) |
Dec 11, 2009 | 5.904 | 6.041 | 5.683 | 6.041 | 23,897 | +0.29(+5.03%) |
Dec 10, 2009 | 5.622 | 6.041 | 5.614 | 5.751 | 15,510 | -0.04(-0.66%) |
Dec 09, 2009 | 5.759 | 6.049 | 5.607 | 5.790 | 23,443 | -0.08(-1.30%) |
Dec 08, 2009 | 5.873 | 6.026 | 5.538 | 5.866 | 24,203 | -0.03(-0.52%) |
Dec 07, 2009 | 5.919 | 6.041 | 5.873 | 5.896 | 8,547 | -0.16(-2.64%) |
Dec 04, 2009 | 6.186 | 6.308 | 6.003 | 6.056 | 17,023 | -0.04(-0.63%) |
Dec 03, 2009 | 5.911 | 6.323 | 5.895 | 6.094 | 48,578 | +0.18(+3.09%) |
Dec 02, 2009 | 5.828 | 6.018 | 5.828 | 5.911 | 2,297 | +0.09(+1.57%) |
Dec 01, 2009 | 6.043 | 6.049 | 5.439 | 5.820 | 35,160 | +0.02(+0.39%) |
Nov 30, 2009 | 6.056 | 6.056 | 5.751 | 5.797 | 6,878 | +0.07(+1.20%) |
Nov 27, 2009 | 5.721 | 5.796 | 5.706 | 5.729 | 7,075 | -0.25(-4.20%) |
Nov 25, 2009 | 5.648 | 6.163 | 5.626 | 5.980 | 12,470 | +0.11(+1.95%) |
Nov 24, 2009 | 6.163 | 6.163 | 5.668 | 5.866 | 34,978 | -0.14(-2.41%) |
Nov 23, 2009 | 5.980 | 6.163 | 5.972 | 6.010 | 12,569 | +0.07(+1.15%) |
Nov 20, 2009 | 6.026 | 6.170 | 5.942 | 5.942 | 5,367 | -0.11(-1.76%) |
Nov 19, 2009 | 6.110 | 6.154 | 5.988 | 6.049 | 3,804 | -0.01(-0.13%) |
Nov 18, 2009 | 6.003 | 6.314 | 5.988 | 6.056 | 8,953 | -0.11(-1.73%) |
Nov 17, 2009 | 6.033 | 6.269 | 6.033 | 6.163 | 11,335 | +0.08(+1.25%) |
Nov 16, 2009 | 5.911 | 6.243 | 5.911 | 6.087 | 35,993 | +0.13(+2.17%) |
Nov 13, 2009 | 6.231 | 6.224 | 5.904 | 5.957 | 27,993 | -0.27(-4.40%) |
Nov 12, 2009 | 6.452 | 6.765 | 6.231 | 6.231 | 25,385 | -0.33(-4.99%) |
Nov 11, 2009 | 6.216 | 6.742 | 6.056 | 6.559 | 102,520 | -0.27(-4.01%) |
Nov 10, 2009 | 7.138 | 7.138 | 6.597 | 6.833 | 53,230 | -0.30(-4.27%) |
Nov 09, 2009 | 7.161 | 7.229 | 6.963 | 7.138 | 52,172 | +0.05(+0.64%) |
Nov 06, 2009 | 6.780 | 7.123 | 6.780 | 7.092 | 37,829 | +0.19(+2.76%) |
Nov 05, 2009 | 6.894 | 7.123 | 6.727 | 6.902 | 33,684 | -0.16(-2.31%) |
Nov 04, 2009 | 7.085 | 7.161 | 6.856 | 7.065 | 49,606 | -0.02(-0.28%) |
Nov 03, 2009 | 6.909 | 7.351 | 6.845 | 7.085 | 53,993 | +0.28(+4.13%) |
Nov 02, 2009 | 6.437 | 6.856 | 6.437 | 6.803 | 65,237 | +0.47(+7.47%) |
Oct 30, 2009 | 6.437 | 6.513 | 6.193 | 6.330 | 82,425 | -0.09(-1.42%) |
Oct 29, 2009 | 6.376 | 6.460 | 6.324 | 6.422 | 26,388 | +0.24(+3.82%) |
Oct 28, 2009 | 6.224 | 6.323 | 6.071 | 6.186 | 29,445 | -0.08(-1.22%) |
Oct 27, 2009 | 6.437 | 6.437 | 5.995 | 6.262 | 36,633 | -0.19(-2.95%) |
Oct 26, 2009 | 6.376 | 6.468 | 6.285 | 6.452 | 60,916 | +0.24(+3.80%) |
Oct 23, 2009 | 6.361 | 6.445 | 5.577 | 6.216 | 273,011 | +1.01(+19.30%) |
Oct 22, 2009 | 5.211 | 5.236 | 5.157 | 5.211 | 21,691 | +0.00(+0.00%) |
Oct 21, 2009 | 5.127 | 5.211 | 4.830 | 5.211 | 17,774 | +0.12(+2.40%) |
Oct 20, 2009 | 4.973 | 5.119 | 4.973 | 5.089 | 1,443 | +0.10(+1.98%) |
Oct 19, 2009 | 4.952 | 5.103 | 4.845 | 4.990 | 13,068 | +0.03(+0.61%) |
Oct 16, 2009 | 5.028 | 5.085 | 4.953 | 4.959 | 4,408 | -0.14(-2.84%) |
Oct 15, 2009 | 5.028 | 5.104 | 4.952 | 5.104 | 9,154 | +0.08(+1.52%) |
Oct 14, 2009 | 4.822 | 5.239 | 4.822 | 5.028 | 16,754 | +0.12(+2.47%) |
Oct 13, 2009 | 4.952 | 5.180 | 4.807 | 4.907 | 60,584 | -0.04(-0.91%) |
Oct 12, 2009 | 4.879 | 5.104 | 4.769 | 4.952 | 34,003 | +0.14(+2.91%) |
Oct 09, 2009 | 4.639 | 4.814 | 4.586 | 4.812 | 36,499 | +0.07(+1.47%) |
Oct 08, 2009 | 4.510 | 4.746 | 4.510 | 4.742 | 7,558 | +0.00(+0.08%) |
Oct 07, 2009 | 4.685 | 4.738 | 4.594 | 4.738 | 6,925 | +0.05(+1.14%) |
Oct 06, 2009 | 4.426 | 4.685 | 4.426 | 4.685 | 14,472 | +0.04(+0.82%) |
Oct 05, 2009 | 4.609 | 4.647 | 4.609 | 4.647 | 4,692 | +0.11(+2.52%) |
Oct 02, 2009 | 4.464 | 4.540 | 4.464 | 4.533 | 2,494 | +0.11(+2.59%) |
Oct 01, 2009 | 4.685 | 4.708 | 4.228 | 4.418 | 36,494 | -0.28(-6.00%) |
Sep 30, 2009 | 4.670 | 4.708 | 4.319 | 4.700 | 38,466 | -0.10(-2.06%) |
Sep 29, 2009 | 4.647 | 4.875 | 4.647 | 4.799 | 15,227 | +0.14(+3.03%) |
Sep 28, 2009 | 4.495 | 4.761 | 4.495 | 4.658 | 26,768 | +0.13(+2.77%) |
Sep 25, 2009 | 4.548 | 4.571 | 4.494 | 4.533 | 6,075 | -0.03(-0.67%) |
Sep 24, 2009 | 4.449 | 4.571 | 4.449 | 4.563 | 8,221 | +0.11(+2.43%) |
Sep 23, 2009 | 4.571 | 4.571 | 4.266 | 4.455 | 38,507 | -0.06(-1.38%) |
Sep 22, 2009 | 4.281 | 4.517 | 4.266 | 4.517 | 32,498 | +0.21(+4.96%) |
Sep 21, 2009 | 4.266 | 4.472 | 4.266 | 4.304 | 27,086 | +0.04(+0.89%) |
Sep 18, 2009 | 4.114 | 4.456 | 4.045 | 4.266 | 62,822 | +0.15(+3.70%) |
Sep 17, 2009 | 4.106 | 4.525 | 4.015 | 4.114 | 85,741 | -0.10(-2.35%) |
Sep 16, 2009 | 4.159 | 4.266 | 4.083 | 4.213 | 40,073 | -0.05(-1.25%) |
Sep 15, 2009 | 3.906 | 4.342 | 3.832 | 4.266 | 71,853 | +0.43(+11.11%) |
Sep 14, 2009 | 3.801 | 3.923 | 3.801 | 3.839 | 44,410 | +0.04(+1.00%) |
Sep 11, 2009 | 3.695 | 3.862 | 3.695 | 3.801 | 7,482 | +0.15(+4.18%) |
Sep 10, 2009 | 3.847 | 3.885 | 3.474 | 3.649 | 36,825 | -0.20(-5.15%) |
Sep 09, 2009 | 3.828 | 3.847 | 3.828 | 3.847 | 7,030 | +0.05(+1.20%) |
Sep 08, 2009 | 3.778 | 3.862 | 3.640 | 3.801 | 14,618 | +0.00(+0.00%) |
Sep 04, 2009 | 3.777 | 3.847 | 3.756 | 3.801 | 1,031 | +0.11(+2.89%) |
Sep 03, 2009 | 3.619 | 3.870 | 3.619 | 3.695 | 40,371 | +0.02(+0.62%) |
Sep 02, 2009 | 3.580 | 3.717 | 3.405 | 3.672 | 39,184 | +0.10(+2.77%) |
Sep 01, 2009 | 3.889 | 3.916 | 3.428 | 3.573 | 65,260 | -0.24(-6.20%) |
Aug 31, 2009 | 3.695 | 3.809 | 3.695 | 3.809 | 13,579 | +0.04(+1.01%) |
Aug 28, 2009 | 3.763 | 3.961 | 3.398 | 3.771 | 40,125 | +0.02(+0.41%) |
Aug 27, 2009 | 3.649 | 3.778 | 3.649 | 3.756 | 23,724 | +0.00(+0.00%) |
Aug 26, 2009 | 3.725 | 3.794 | 3.580 | 3.756 | 36,977 | +0.03(+0.82%) |
Aug 25, 2009 | 3.618 | 3.756 | 3.405 | 3.725 | 67,843 | +0.13(+3.60%) |
Aug 24, 2009 | 3.618 | 3.618 | 3.443 | 3.596 | 33,597 | -0.02(-0.42%) |
Aug 21, 2009 | 3.558 | 3.634 | 3.245 | 3.611 | 67,385 | +0.06(+1.78%) |
Aug 20, 2009 | 3.657 | 3.687 | 3.542 | 3.548 | 23,086 | -0.03(-0.70%) |
Aug 19, 2009 | 3.641 | 3.672 | 3.573 | 3.573 | 13,658 | -0.08(-2.29%) |
Aug 18, 2009 | 3.535 | 3.687 | 3.535 | 3.657 | 39,840 | +0.11(+3.23%) |
Aug 17, 2009 | 3.573 | 3.611 | 3.437 | 3.542 | 25,649 | +0.00(+0.00%) |
Aug 14, 2009 | 3.299 | 3.611 | 3.184 | 3.542 | 97,895 | +0.19(+5.68%) |
Aug 13, 2009 | 3.291 | 3.382 | 3.169 | 3.352 | 51,101 | +0.13(+4.02%) |
Aug 12, 2009 | 3.253 | 3.291 | 3.199 | 3.222 | 15,675 | -0.05(-1.63%) |
Aug 11, 2009 | 3.268 | 3.276 | 3.137 | 3.276 | 31,826 | +0.02(+0.70%) |
Aug 10, 2009 | 3.169 | 3.253 | 3.123 | 3.253 | 8,516 | +0.02(+0.47%) |
Aug 07, 2009 | 3.199 | 3.283 | 3.199 | 3.238 | 23,589 | +0.04(+1.19%) |
Aug 06, 2009 | 3.123 | 3.199 | 3.123 | 3.199 | 16,842 | +0.11(+3.45%) |
Aug 05, 2009 | 3.047 | 3.161 | 3.047 | 3.093 | 78,368 | +0.16(+5.45%) |
Aug 04, 2009 | 2.956 | 2.956 | 2.933 | 2.933 | 787 | +0.00(+0.00%) |
Aug 03, 2009 | 2.935 | 2.935 | 2.933 | 2.933 | 1,706 | +0.07(+2.39%) |
Jul 31, 2009 | 2.918 | 2.933 | 2.864 | 2.864 | 6,038 | +0.01(+0.26%) |
Jul 30, 2009 | 2.895 | 3.047 | 2.857 | 2.857 | 11,990 | +0.01(+0.37%) |
Jul 29, 2009 | 2.826 | 2.971 | 2.788 | 2.846 | 15,104 | -0.01(-0.37%) |
Jul 28, 2009 | 2.895 | 2.910 | 2.857 | 2.857 | 25,622 | -0.19(-6.25%) |
Jul 27, 2009 | 2.895 | 3.138 | 2.895 | 3.047 | 11,063 | -0.08(-2.44%) |
Jul 24, 2009 | 3.123 | 3.123 | 3.093 | 3.123 | 3,961 | +0.00(+0.00%) |
Jul 23, 2009 | 3.024 | 3.123 | 2.971 | 3.123 | 8,921 | +0.21(+7.33%) |
Jul 22, 2009 | 2.910 | 3.032 | 2.857 | 2.910 | 9,628 | -0.08(-2.55%) |
Jul 21, 2009 | 2.940 | 2.986 | 2.910 | 2.986 | 3,629 | +0.02(+0.77%) |
Jul 20, 2009 | 2.971 | 2.971 | 2.956 | 2.963 | 4,431 | -0.08(-2.75%) |
Jul 16, 2009 | 3.047 | 3.047 | 3.047 | 3.047 | 2,100 | +0.02(+0.76%) |
Jul 15, 2009 | 3.009 | 3.047 | 3.009 | 3.024 | 2,805 | -0.02(-0.75%) |
Jul 14, 2009 | 3.009 | 3.123 | 3.009 | 3.047 | 1,680 | +0.04(+1.26%) |
Jul 13, 2009 | 3.123 | 3.123 | 3.009 | 3.009 | 2,435 | -0.11(-3.42%) |
Jul 10, 2009 | 2.933 | 3.123 | 2.933 | 3.116 | 8,716 | +0.14(+4.87%) |
Jul 08, 2009 | 2.971 | 2.971 | 2.971 | 2.971 | 0 | -0.14(-4.64%) |
Jul 07, 2009 | 3.024 | 3.116 | 3.024 | 3.116 | 525 | -0.01(-0.25%) |
Jul 06, 2009 | 3.123 | 3.123 | 2.933 | 3.123 | 4,321 | +0.16(+5.40%) |
Jul 01, 2009 | 2.963 | 2.963 | 2.963 | 2.963 | 0 | -0.02(-0.51%) |
Jun 30, 2009 | 3.032 | 3.123 | 2.979 | 2.979 | 1,575 | -0.15(-4.87%) |
Jun 29, 2009 | 2.994 | 3.154 | 2.940 | 3.131 | 2,756 | +0.19(+6.48%) |
Jun 26, 2009 | 2.933 | 2.940 | 2.933 | 2.940 | 525 | +0.01(+0.26%) |
Jun 25, 2009 | 2.895 | 2.933 | 2.895 | 2.933 | 3,281 | +0.04(+1.32%) |
Jun 24, 2009 | 2.971 | 2.971 | 2.895 | 2.895 | 5,151 | -0.08(-2.56%) |
Jun 23, 2009 | 2.997 | 2.997 | 2.971 | 2.971 | 2,918 | +0.00(+0.00%) |
Jun 22, 2009 | 3.062 | 3.062 | 2.971 | 2.971 | 2,494 | -0.19(-6.02%) |
Jun 19, 2009 | 3.154 | 3.161 | 3.154 | 3.161 | 3,746 | +0.01(+0.24%) |
Jun 18, 2009 | 3.047 | 3.154 | 3.009 | 3.154 | 22,109 | +0.11(+3.50%) |
Jun 17, 2009 | 3.047 | 3.047 | 3.047 | 3.047 | 5,250 | +0.05(+1.52%) |
Jun 16, 2009 | 3.047 | 3.047 | 2.971 | 3.001 | 6,782 | -0.13(-4.02%) |
Jun 15, 2009 | 3.047 | 3.127 | 2.971 | 3.127 | 4,896 | +0.04(+1.36%) |
Jun 12, 2009 | 3.154 | 3.154 | 3.062 | 3.085 | 2,257 | -0.08(-2.41%) |
Jun 11, 2009 | 3.161 | 3.161 | 3.047 | 3.161 | 4,927 | +0.11(+3.59%) |
Jun 10, 2009 | 3.052 | 3.052 | 3.052 | 3.052 | 196 | -0.11(-3.46%) |
Jun 09, 2009 | 3.024 | 3.161 | 2.996 | 3.161 | 14,459 | +0.04(+1.22%) |
Jun 08, 2009 | 2.986 | 3.123 | 2.986 | 3.123 | 2,290 | +0.08(+2.50%) |
Jun 05, 2009 | 2.979 | 3.108 | 2.979 | 3.047 | 1,736 | +0.08(+2.56%) |
Jun 04, 2009 | 2.971 | 3.123 | 2.971 | 2.971 | 28,325 | +0.19(+6.85%) |
Jun 03, 2009 | 2.857 | 2.864 | 2.781 | 2.781 | 1,706 | -0.08(-2.93%) |
Jun 02, 2009 | 3.123 | 3.123 | 2.857 | 2.864 | 6,416 | -0.13(-4.23%) |
Jun 01, 2009 | 2.857 | 3.047 | 2.781 | 2.991 | 5,186 | +0.13(+4.69%) |
May 29, 2009 | 2.979 | 3.192 | 2.857 | 2.857 | 2,395 | -0.11(-3.85%) |
May 28, 2009 | 3.100 | 3.100 | 2.971 | 2.971 | 1,837 | -0.19(-6.02%) |
May 27, 2009 | 3.040 | 3.222 | 3.040 | 3.161 | 15,260 | +0.03(+1.10%) |
May 26, 2009 | 2.963 | 3.154 | 2.864 | 3.127 | 5,866 | +0.16(+5.26%) |
May 22, 2009 | 3.001 | 3.001 | 2.971 | 2.971 | 525 | +0.00(+0.00%) |
May 21, 2009 | 2.979 | 3.055 | 2.971 | 2.971 | 7,771 | -0.08(-2.50%) |
May 20, 2009 | 2.971 | 3.047 | 2.971 | 3.047 | 1,643 | +0.08(+2.83%) |
May 19, 2009 | 2.940 | 3.224 | 2.933 | 2.963 | 5,841 | -0.02(-0.77%) |
May 18, 2009 | 2.872 | 3.190 | 2.864 | 2.986 | 6,675 | -0.06(-2.00%) |
May 15, 2009 | 2.864 | 3.062 | 2.864 | 3.047 | 2,973 | -0.01(-0.37%) |
May 14, 2009 | 3.099 | 3.211 | 3.059 | 3.059 | 3,956 | -0.03(-0.86%) |
May 13, 2009 | 3.032 | 3.131 | 3.032 | 3.085 | 9,760 | +0.08(+2.53%) |
May 12, 2009 | 3.024 | 3.024 | 2.948 | 3.009 | 9,417 | +0.04(+1.28%) |
May 11, 2009 | 2.857 | 3.123 | 2.819 | 2.971 | 20,570 | +0.07(+2.36%) |
May 08, 2009 | 3.070 | 3.070 | 2.902 | 2.902 | 2,186 | +0.00(+0.00%) |
May 07, 2009 | 3.070 | 3.070 | 2.902 | 2.902 | 3,413 | -0.02(-0.52%) |
May 06, 2009 | 3.199 | 3.199 | 2.918 | 2.918 | 3,922 | -0.10(-3.28%) |
May 05, 2009 | 3.245 | 3.245 | 2.920 | 3.017 | 5,231 | -0.18(-5.71%) |
May 04, 2009 | 3.001 | 3.199 | 2.864 | 3.199 | 6,862 | +0.39(+13.82%) |