Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 6.530 | 7.100 | 6.530 | 6.980 | 61,127 | +0.45(+6.89%) |
Apr 29, 2010 | 6.570 | 6.610 | 6.500 | 6.530 | 8,840 | +0.02(+0.31%) |
Apr 28, 2010 | 6.510 | 6.590 | 6.500 | 6.510 | 38,957 | -0.04(-0.61%) |
Apr 27, 2010 | 6.540 | 6.620 | 6.500 | 6.550 | 29,576 | +0.05(+0.77%) |
Apr 26, 2010 | 6.550 | 6.550 | 6.310 | 6.500 | 136,118 | +0.03(+0.46%) |
Apr 23, 2010 | 6.480 | 6.580 | 6.371 | 6.470 | 128,081 | -0.04(-0.61%) |
Apr 22, 2010 | 6.535 | 6.640 | 6.495 | 6.510 | 9,960 | -0.05(-0.76%) |
Apr 21, 2010 | 6.750 | 6.750 | 6.510 | 6.560 | 4,340 | -0.21(-3.10%) |
Apr 20, 2010 | 6.775 | 6.870 | 6.730 | 6.770 | 13,158 | +0.12(+1.80%) |
Apr 19, 2010 | 6.870 | 6.870 | 6.300 | 6.650 | 62,959 | -0.19(-2.78%) |
Apr 16, 2010 | 6.830 | 6.890 | 6.830 | 6.840 | 6,233 | +0.04(+0.59%) |
Apr 15, 2010 | 6.890 | 6.900 | 6.730 | 6.800 | 27,682 | -0.06(-0.86%) |
Apr 14, 2010 | 6.870 | 6.940 | 6.750 | 6.859 | 14,890 | +0.02(+0.28%) |
Apr 13, 2010 | 6.860 | 6.860 | 6.710 | 6.840 | 27,248 | +0.04(+0.59%) |
Apr 12, 2010 | 6.790 | 6.860 | 6.740 | 6.800 | 34,604 | +0.01(+0.15%) |
Apr 09, 2010 | 6.750 | 6.890 | 6.750 | 6.790 | 20,129 | +0.04(+0.59%) |
Apr 08, 2010 | 6.710 | 6.810 | 6.710 | 6.750 | 25,770 | -0.03(-0.44%) |
Apr 07, 2010 | 6.750 | 6.820 | 6.560 | 6.780 | 40,550 | +0.09(+1.35%) |
Apr 06, 2010 | 6.790 | 6.790 | 6.683 | 6.690 | 35,359 | -0.03(-0.45%) |
Apr 05, 2010 | 6.670 | 6.720 | 6.570 | 6.720 | 29,490 | +0.14(+2.13%) |
Apr 01, 2010 | 6.640 | 6.580 | 6.580 | 6.580 | 50,500 | +0.00(+0.00%) |
Mar 31, 2010 | 6.320 | 6.590 | 6.282 | 6.580 | 42,866 | +0.30(+4.78%) |
Mar 30, 2010 | 6.090 | 6.310 | 6.090 | 6.280 | 24,073 | +0.10(+1.62%) |
Mar 29, 2010 | 6.250 | 6.250 | 6.030 | 6.180 | 27,916 | -0.07(-1.12%) |
Mar 26, 2010 | 6.250 | 6.281 | 6.170 | 6.250 | 119,485 | +0.07(+1.13%) |
Mar 25, 2010 | 6.380 | 6.380 | 6.180 | 6.180 | 68,206 | -0.10(-1.59%) |
Mar 24, 2010 | 6.410 | 6.410 | 6.180 | 6.280 | 17,390 | -0.06(-0.95%) |
Mar 23, 2010 | 6.350 | 6.499 | 6.279 | 6.340 | 35,073 | +0.08(+1.28%) |
Mar 22, 2010 | 6.310 | 6.310 | 6.110 | 6.260 | 16,061 | +0.01(+0.16%) |
Mar 19, 2010 | 6.200 | 6.280 | 6.160 | 6.250 | 75,310 | +0.00(+0.00%) |
Mar 18, 2010 | 6.320 | 6.320 | 6.140 | 6.250 | 106,678 | +0.00(+0.00%) |
Mar 17, 2010 | 6.570 | 6.570 | 6.201 | 6.250 | 39,429 | -0.21(-3.25%) |
Mar 16, 2010 | 6.490 | 6.535 | 6.333 | 6.460 | 49,636 | +0.06(+0.94%) |
Mar 15, 2010 | 6.660 | 6.990 | 6.270 | 6.400 | 74,233 | -0.26(-3.90%) |
Mar 12, 2010 | 6.700 | 6.990 | 6.570 | 6.660 | 50,697 | -0.03(-0.45%) |
Mar 11, 2010 | 6.560 | 6.690 | 6.160 | 6.690 | 35,263 | +0.23(+3.56%) |
Mar 10, 2010 | 6.290 | 6.500 | 5.980 | 6.460 | 86,577 | +0.46(+7.67%) |
Mar 09, 2010 | 5.850 | 6.000 | 5.850 | 6.000 | 22,706 | +0.07(+1.18%) |
Mar 08, 2010 | 5.950 | 6.280 | 5.930 | 5.930 | 17,605 | +0.03(+0.51%) |
Mar 05, 2010 | 5.690 | 6.350 | 5.658 | 5.900 | 74,105 | +0.30(+5.43%) |
Mar 04, 2010 | 5.400 | 5.690 | 5.390 | 5.596 | 216,251 | +0.21(+3.82%) |
Mar 03, 2010 | 5.450 | 5.450 | 5.345 | 5.390 | 32,036 | -0.04(-0.74%) |
Mar 02, 2010 | 5.400 | 5.500 | 5.400 | 5.430 | 41,614 | +0.05(+0.93%) |
Mar 01, 2010 | 5.500 | 5.500 | 5.360 | 5.380 | 16,111 | -0.10(-1.82%) |
Feb 26, 2010 | 5.350 | 5.480 | 5.250 | 5.480 | 13,606 | +0.23(+4.38%) |
Feb 25, 2010 | 5.460 | 5.460 | 5.250 | 5.250 | 6,204 | -0.13(-2.42%) |
Feb 24, 2010 | 5.310 | 5.500 | 5.310 | 5.380 | 9,824 | +0.07(+1.32%) |
Feb 23, 2010 | 5.300 | 5.350 | 5.275 | 5.310 | 13,153 | +0.02(+0.38%) |
Feb 22, 2010 | 5.300 | 5.340 | 5.110 | 5.290 | 7,834 | -0.01(-0.19%) |
Feb 19, 2010 | 5.050 | 5.500 | 5.050 | 5.300 | 45,971 | +0.00(+0.00%) |
Feb 18, 2010 | 5.220 | 5.330 | 5.120 | 5.300 | 12,278 | -0.05(-0.93%) |
Feb 17, 2010 | 5.090 | 5.350 | 5.030 | 5.350 | 18,898 | +0.30(+5.94%) |
Feb 16, 2010 | 5.280 | 5.320 | 4.880 | 5.050 | 11,262 | -0.18(-3.40%) |
Feb 12, 2010 | 5.200 | 5.228 | 5.228 | 5.228 | 400 | -0.07(-1.26%) |
Feb 11, 2010 | 5.310 | 5.350 | 5.269 | 5.294 | 4,039 | -0.01(-0.11%) |
Feb 10, 2010 | 5.340 | 5.340 | 5.202 | 5.300 | 4,471 | +0.11(+2.12%) |
Feb 09, 2010 | 5.390 | 5.390 | 5.070 | 5.190 | 2,990 | -0.12(-2.26%) |
Feb 08, 2010 | 5.300 | 5.350 | 5.240 | 5.310 | 7,024 | +0.05(+0.95%) |
Feb 05, 2010 | 5.050 | 5.270 | 5.040 | 5.260 | 2,088 | +0.21(+4.16%) |
Feb 04, 2010 | 5.200 | 5.200 | 4.980 | 5.050 | 5,968 | -0.13(-2.51%) |
Feb 03, 2010 | 5.060 | 5.180 | 5.010 | 5.180 | 10,052 | +0.12(+2.37%) |
Feb 02, 2010 | 5.150 | 5.150 | 5.030 | 5.060 | 2,075 | -0.23(-4.35%) |
Feb 01, 2010 | 5.290 | 5.300 | 5.150 | 5.290 | 5,204 | -0.07(-1.31%) |
Jan 29, 2010 | 5.270 | 5.400 | 5.200 | 5.360 | 18,369 | +0.10(+1.86%) |
Jan 28, 2010 | 5.150 | 5.290 | 5.010 | 5.262 | 14,211 | +0.06(+1.19%) |
Jan 27, 2010 | 5.320 | 5.320 | 5.000 | 5.200 | 20,353 | -0.09(-1.70%) |
Jan 26, 2010 | 5.140 | 5.290 | 5.110 | 5.290 | 9,048 | +0.09(+1.79%) |
Jan 25, 2010 | 5.250 | 5.250 | 5.140 | 5.197 | 8,477 | +0.04(+0.72%) |
Jan 22, 2010 | 5.200 | 5.200 | 5.160 | 5.160 | 475 | +0.01(+0.19%) |
Jan 21, 2010 | 5.220 | 5.220 | 5.120 | 5.150 | 5,190 | -0.05(-0.96%) |
Jan 20, 2010 | 5.250 | 5.290 | 5.100 | 5.200 | 10,050 | -0.01(-0.19%) |
Jan 19, 2010 | 5.300 | 5.410 | 5.160 | 5.210 | 13,724 | -0.09(-1.70%) |
Jan 15, 2010 | 5.300 | 5.300 | 5.300 | 5.300 | 30,800 | +0.03(+0.57%) |
Jan 14, 2010 | 5.180 | 5.300 | 5.000 | 5.270 | 56,546 | +0.28(+5.61%) |
Jan 13, 2010 | 4.840 | 5.140 | 4.840 | 4.990 | 24,373 | +0.35(+7.54%) |
Jan 12, 2010 | 4.670 | 4.670 | 4.550 | 4.640 | 13,817 | -0.07(-1.49%) |
Jan 11, 2010 | 4.910 | 4.930 | 4.580 | 4.710 | 20,960 | -0.31(-6.18%) |
Jan 08, 2010 | 5.050 | 5.090 | 5.010 | 5.020 | 72,780 | -0.03(-0.59%) |
Jan 07, 2010 | 5.000 | 5.050 | 4.920 | 5.050 | 123,926 | +0.05(+1.00%) |
Jan 06, 2010 | 4.750 | 5.001 | 4.750 | 5.000 | 18,374 | +0.25(+5.26%) |
Jan 05, 2010 | 4.740 | 4.760 | 4.520 | 4.750 | 11,466 | -0.01(-0.21%) |
Jan 04, 2010 | 4.450 | 4.790 | 4.380 | 4.760 | 26,608 | +0.27(+6.01%) |
Dec 31, 2009 | 4.440 | 4.490 | 4.490 | 4.490 | 17,700 | +0.11(+2.51%) |
Dec 30, 2009 | 4.310 | 4.390 | 4.300 | 4.380 | 3,617 | +0.00(+0.00%) |
Dec 29, 2009 | 4.320 | 4.450 | 4.310 | 4.380 | 4,369 | -0.10(-2.21%) |
Dec 28, 2009 | 4.490 | 4.490 | 4.210 | 4.479 | 3,200 | -0.01(-0.24%) |
Dec 24, 2009 | 4.480 | 4.490 | 4.400 | 4.490 | 3,200 | +0.09(+2.05%) |
Dec 23, 2009 | 4.230 | 4.400 | 4.200 | 4.400 | 8,363 | +0.11(+2.56%) |
Dec 22, 2009 | 4.200 | 4.290 | 4.150 | 4.290 | 19,512 | +0.15(+3.62%) |
Dec 21, 2009 | 4.150 | 4.210 | 4.060 | 4.140 | 11,180 | -0.06(-1.43%) |
Dec 18, 2009 | 4.260 | 4.290 | 4.060 | 4.200 | 11,799 | -0.11(-2.55%) |
Dec 17, 2009 | 4.460 | 4.460 | 4.050 | 4.310 | 44,521 | -0.14(-3.15%) |
Dec 16, 2009 | 4.510 | 4.520 | 4.410 | 4.450 | 8,146 | -0.09(-1.98%) |
Dec 15, 2009 | 4.550 | 4.550 | 4.540 | 4.540 | 900 | +0.08(+1.79%) |
Dec 14, 2009 | 4.500 | 4.500 | 4.350 | 4.460 | 17,620 | -0.02(-0.45%) |
Dec 11, 2009 | 4.400 | 4.489 | 4.330 | 4.480 | 5,461 | +0.08(+1.82%) |
Dec 10, 2009 | 4.320 | 4.400 | 4.320 | 4.400 | 1,700 | +0.02(+0.46%) |
Dec 09, 2009 | 4.370 | 4.407 | 4.350 | 4.380 | 3,210 | -0.05(-1.13%) |
Dec 08, 2009 | 4.440 | 4.529 | 4.390 | 4.430 | 8,934 | +0.10(+2.30%) |
Dec 07, 2009 | 4.300 | 4.364 | 4.260 | 4.330 | 1,550 | -0.02(-0.45%) |
Dec 04, 2009 | 4.370 | 4.400 | 4.210 | 4.350 | 23,430 | -0.04(-0.91%) |
Dec 03, 2009 | 4.400 | 4.520 | 4.310 | 4.390 | 49,418 | +0.00(+0.00%) |
Dec 02, 2009 | 4.400 | 4.400 | 4.310 | 4.390 | 10,376 | +0.14(+3.29%) |
Dec 01, 2009 | 4.310 | 4.390 | 4.250 | 4.250 | 47,242 | -0.13(-2.97%) |
Nov 30, 2009 | 4.360 | 4.380 | 4.360 | 4.380 | 2,320 | +0.01(+0.25%) |
Nov 27, 2009 | 4.380 | 4.400 | 4.300 | 4.369 | 3,726 | -0.03(-0.70%) |
Nov 25, 2009 | 4.430 | 4.430 | 4.380 | 4.400 | 4,047 | +0.03(+0.69%) |
Nov 24, 2009 | 4.440 | 4.470 | 4.350 | 4.370 | 4,273 | -0.13(-2.89%) |
Nov 23, 2009 | 4.520 | 4.520 | 4.320 | 4.500 | 21,902 | +0.10(+2.27%) |
Nov 20, 2009 | 4.270 | 4.420 | 4.250 | 4.400 | 22,219 | -0.02(-0.45%) |
Nov 19, 2009 | 4.380 | 4.420 | 4.250 | 4.420 | 11,340 | +0.02(+0.45%) |
Nov 18, 2009 | 4.340 | 4.400 | 4.180 | 4.400 | 17,915 | -0.05(-1.13%) |
Nov 17, 2009 | 4.740 | 4.740 | 4.210 | 4.450 | 17,248 | -0.11(-2.40%) |
Nov 16, 2009 | 4.580 | 4.650 | 4.360 | 4.560 | 22,645 | +0.06(+1.33%) |
Nov 13, 2009 | 4.450 | 4.750 | 4.060 | 4.500 | 87,954 | -0.25(-5.26%) |
Nov 12, 2009 | 4.900 | 4.900 | 4.750 | 4.750 | 14,525 | -0.14(-2.86%) |
Nov 11, 2009 | 4.860 | 4.980 | 4.840 | 4.890 | 11,359 | -0.09(-1.81%) |
Nov 10, 2009 | 5.050 | 5.050 | 4.930 | 4.980 | 13,533 | -0.06(-1.19%) |
Nov 09, 2009 | 4.950 | 5.050 | 4.850 | 5.040 | 40,588 | +0.07(+1.41%) |
Nov 06, 2009 | 4.980 | 4.980 | 4.880 | 4.970 | 18,091 | +0.04(+0.81%) |
Nov 05, 2009 | 4.990 | 5.000 | 4.930 | 4.930 | 15,178 | -0.05(-1.00%) |
Nov 04, 2009 | 4.890 | 5.000 | 4.780 | 4.980 | 14,957 | +0.17(+3.53%) |
Nov 03, 2009 | 5.030 | 5.100 | 4.810 | 4.810 | 37,886 | -0.19(-3.80%) |
Nov 02, 2009 | 4.950 | 5.130 | 4.680 | 5.000 | 36,705 | +0.02(+0.40%) |
Oct 30, 2009 | 5.190 | 5.190 | 4.750 | 4.980 | 39,031 | -0.17(-3.30%) |
Oct 29, 2009 | 5.050 | 5.210 | 5.050 | 5.150 | 35,564 | +0.15(+3.00%) |
Oct 28, 2009 | 5.030 | 5.060 | 4.120 | 5.000 | 152,624 | -0.06(-1.19%) |
Oct 27, 2009 | 5.070 | 5.110 | 5.060 | 5.060 | 5,790 | -0.03(-0.59%) |
Oct 26, 2009 | 5.170 | 5.170 | 5.070 | 5.090 | 26,011 | -0.03(-0.59%) |
Oct 23, 2009 | 5.180 | 5.210 | 5.060 | 5.120 | 15,109 | +0.02(+0.39%) |
Oct 22, 2009 | 5.082 | 5.190 | 5.040 | 5.100 | 16,125 | +0.03(+0.59%) |
Oct 21, 2009 | 5.070 | 5.168 | 5.060 | 5.070 | 12,232 | -0.01(-0.19%) |
Oct 20, 2009 | 5.050 | 5.120 | 5.010 | 5.080 | 11,830 | +0.07(+1.39%) |
Oct 19, 2009 | 5.130 | 5.200 | 5.000 | 5.010 | 13,437 | -0.06(-1.18%) |
Oct 16, 2009 | 5.150 | 5.150 | 5.020 | 5.070 | 6,352 | -0.07(-1.34%) |
Oct 15, 2009 | 5.260 | 5.260 | 5.020 | 5.139 | 24,113 | -0.11(-2.11%) |
Oct 14, 2009 | 5.230 | 5.250 | 5.170 | 5.250 | 20,870 | +0.06(+1.15%) |
Oct 13, 2009 | 5.180 | 5.222 | 5.120 | 5.190 | 14,535 | -0.04(-0.76%) |
Oct 12, 2009 | 5.250 | 5.250 | 5.200 | 5.230 | 35,556 | -0.02(-0.38%) |
Oct 09, 2009 | 5.140 | 5.250 | 5.080 | 5.250 | 48,156 | +0.11(+2.14%) |
Oct 08, 2009 | 5.160 | 5.160 | 5.100 | 5.140 | 42,446 | +0.04(+0.78%) |
Oct 07, 2009 | 5.000 | 5.250 | 4.920 | 5.100 | 75,359 | +0.10(+2.10%) |
Oct 06, 2009 | 4.980 | 5.050 | 4.960 | 4.995 | 122,981 | +0.00(+0.10%) |
Oct 05, 2009 | 4.860 | 5.000 | 4.750 | 4.990 | 45,386 | +0.19(+3.96%) |
Oct 02, 2009 | 4.610 | 4.800 | 4.420 | 4.800 | 20,522 | +0.14(+3.00%) |
Oct 01, 2009 | 4.950 | 4.966 | 4.610 | 4.660 | 34,111 | -0.30(-6.05%) |
Sep 30, 2009 | 4.940 | 4.980 | 4.770 | 4.960 | 22,450 | +0.03(+0.61%) |
Sep 29, 2009 | 4.930 | 4.940 | 4.870 | 4.930 | 28,133 | -0.07(-1.40%) |
Sep 28, 2009 | 4.970 | 5.000 | 4.860 | 5.000 | 21,336 | +0.00(+0.00%) |
Sep 25, 2009 | 4.950 | 5.000 | 4.910 | 5.000 | 44,900 | +0.05(+1.01%) |
Sep 24, 2009 | 4.920 | 5.020 | 4.880 | 4.950 | 255,531 | +0.00(+0.00%) |
Sep 23, 2009 | 4.850 | 4.960 | 4.850 | 4.950 | 102,199 | +0.15(+3.13%) |
Sep 22, 2009 | 4.770 | 4.890 | 4.700 | 4.800 | 97,793 | +0.10(+2.13%) |
Sep 21, 2009 | 4.375 | 4.700 | 4.340 | 4.700 | 59,221 | +0.30(+6.82%) |
Sep 18, 2009 | 4.350 | 4.450 | 4.210 | 4.400 | 188,863 | +0.07(+1.62%) |
Sep 17, 2009 | 4.290 | 4.450 | 4.150 | 4.330 | 56,909 | +0.03(+0.70%) |
Sep 16, 2009 | 4.201 | 4.300 | 3.990 | 4.300 | 38,042 | +0.28(+6.97%) |
Sep 15, 2009 | 4.138 | 4.150 | 3.900 | 4.020 | 29,817 | +0.03(+0.75%) |
Sep 14, 2009 | 3.930 | 4.196 | 3.900 | 3.990 | 90,850 | -0.05(-1.24%) |
Sep 11, 2009 | 4.190 | 4.460 | 4.000 | 4.040 | 24,221 | -0.09(-2.18%) |
Sep 10, 2009 | 4.010 | 4.345 | 4.010 | 4.130 | 39,982 | +0.12(+2.99%) |
Sep 09, 2009 | 4.570 | 4.600 | 3.920 | 4.010 | 119,970 | -0.49(-10.89%) |
Sep 08, 2009 | 5.110 | 5.110 | 4.500 | 4.500 | 99,504 | -0.04(-0.88%) |
Sep 04, 2009 | 4.590 | 4.720 | 4.490 | 4.540 | 43,198 | +0.06(+1.34%) |
Sep 03, 2009 | 4.380 | 4.600 | 4.380 | 4.480 | 130,013 | +0.15(+3.46%) |
Sep 02, 2009 | 4.310 | 4.960 | 4.260 | 4.330 | 18,685 | +0.00(+0.08%) |
Sep 01, 2009 | 4.550 | 4.830 | 4.260 | 4.327 | 46,947 | -0.14(-3.21%) |
Aug 31, 2009 | 4.750 | 4.750 | 4.300 | 4.470 | 87,887 | -0.23(-4.89%) |
Aug 28, 2009 | 4.650 | 4.940 | 4.650 | 4.700 | 55,379 | +0.00(+0.00%) |
Aug 27, 2009 | 4.370 | 5.300 | 4.210 | 4.700 | 504,032 | +0.32(+7.31%) |
Aug 26, 2009 | 4.110 | 4.380 | 3.910 | 4.380 | 244,575 | +0.28(+6.83%) |
Aug 25, 2009 | 4.130 | 4.150 | 4.080 | 4.100 | 7,400 | -0.03(-0.68%) |
Aug 24, 2009 | 4.200 | 4.210 | 4.111 | 4.128 | 10,875 | -0.06(-1.48%) |
Aug 21, 2009 | 4.110 | 4.190 | 4.100 | 4.190 | 14,092 | +0.08(+1.95%) |
Aug 20, 2009 | 4.200 | 4.210 | 4.070 | 4.110 | 59,345 | -0.02(-0.48%) |
Aug 19, 2009 | 4.020 | 4.130 | 4.020 | 4.130 | 37,119 | +0.07(+1.72%) |
Aug 18, 2009 | 4.100 | 4.176 | 4.002 | 4.060 | 17,737 | +0.03(+0.74%) |
Aug 17, 2009 | 4.140 | 4.250 | 3.970 | 4.030 | 64,720 | -0.14(-3.36%) |
Aug 14, 2009 | 4.150 | 4.170 | 4.090 | 4.170 | 31,750 | +0.05(+1.21%) |
Aug 13, 2009 | 3.800 | 4.150 | 3.800 | 4.120 | 85,894 | +0.31(+8.14%) |
Aug 12, 2009 | 3.700 | 3.810 | 3.280 | 3.810 | 73,486 | +0.09(+2.42%) |
Aug 11, 2009 | 3.650 | 3.840 | 3.600 | 3.720 | 21,096 | -0.03(-0.80%) |
Aug 10, 2009 | 3.500 | 3.940 | 3.500 | 3.750 | 57,024 | +0.23(+6.53%) |
Aug 07, 2009 | 2.950 | 3.520 | 2.950 | 3.520 | 259,311 | +0.77(+28.00%) |
Aug 06, 2009 | 2.870 | 2.950 | 2.610 | 2.750 | 62,875 | -0.04(-1.43%) |
Aug 05, 2009 | 2.750 | 2.880 | 2.610 | 2.790 | 28,084 | +0.08(+2.95%) |
Aug 04, 2009 | 2.550 | 2.770 | 2.550 | 2.710 | 12,740 | +0.09(+3.44%) |
Aug 03, 2009 | 2.670 | 2.670 | 2.620 | 2.620 | 17,845 | +0.11(+4.38%) |
Jul 31, 2009 | 2.490 | 2.550 | 2.490 | 2.510 | 29,000 | -0.04(-1.57%) |
Jul 30, 2009 | 2.520 | 2.664 | 2.350 | 2.550 | 23,440 | +0.11(+4.51%) |
Jul 29, 2009 | 2.440 | 2.490 | 2.420 | 2.440 | 20,020 | +0.04(+1.67%) |
Jul 28, 2009 | 2.500 | 2.500 | 2.400 | 2.400 | 47,768 | -0.04(-1.64%) |
Jul 27, 2009 | 2.500 | 2.510 | 2.400 | 2.440 | 49,751 | -0.11(-4.32%) |
Jul 24, 2009 | 2.550 | 2.600 | 2.550 | 2.550 | 8,531 | +0.05(+2.00%) |
Jul 23, 2009 | 2.150 | 2.630 | 2.147 | 2.500 | 25,147 | +0.17(+7.30%) |
Jul 22, 2009 | 2.410 | 2.770 | 2.330 | 2.330 | 19,196 | -0.01(-0.43%) |
Jul 21, 2009 | 2.330 | 2.390 | 2.330 | 2.340 | 4,420 | +0.06(+2.63%) |
Jul 20, 2009 | 2.370 | 2.490 | 2.160 | 2.280 | 6,687 | +0.12(+5.34%) |
Jul 17, 2009 | 2.120 | 2.170 | 2.120 | 2.164 | 27,440 | -0.05(-2.06%) |
Jul 16, 2009 | 2.300 | 2.420 | 2.200 | 2.210 | 9,055 | -0.04(-1.78%) |
Jul 15, 2009 | 2.270 | 2.390 | 2.200 | 2.250 | 10,424 | -0.14(-5.86%) |
Jul 14, 2009 | 2.370 | 2.390 | 2.370 | 2.390 | 24,300 | +0.02(+0.84%) |
Jul 13, 2009 | 2.370 | 2.370 | 2.370 | 2.370 | 400 | -0.00(-0.00%) |
Jul 10, 2009 | 2.310 | 2.400 | 2.300 | 2.370 | 76,128 | +0.07(+3.05%) |
Jul 09, 2009 | 2.240 | 2.480 | 2.240 | 2.300 | 8,994 | +0.29(+14.43%) |
Jul 08, 2009 | 2.290 | 2.300 | 2.010 | 2.010 | 44,651 | -0.29(-12.61%) |
Jul 06, 2009 | 2.290 | 2.300 | 2.300 | 2.300 | 3,500 | -0.04(-1.71%) |
Jul 02, 2009 | 2.350 | 2.350 | 2.340 | 2.340 | 5,600 | -0.01(-0.43%) |
Jul 01, 2009 | 2.380 | 2.380 | 2.350 | 2.350 | 7,000 | -0.04(-1.67%) |
Jun 30, 2009 | 2.390 | 2.390 | 2.304 | 2.390 | 2,200 | +0.01(+0.28%) |
Jun 29, 2009 | 2.400 | 2.400 | 2.290 | 2.383 | 3,000 | -0.02(-0.70%) |
Jun 26, 2009 | 2.440 | 2.440 | 2.360 | 2.400 | 10,050 | -0.02(-0.83%) |
Jun 25, 2009 | 2.390 | 2.490 | 2.260 | 2.420 | 20,600 | -0.08(-3.20%) |
Jun 24, 2009 | 2.500 | 2.500 | 2.320 | 2.500 | 19,170 | +0.00(+0.00%) |
Jun 23, 2009 | 2.400 | 2.500 | 2.320 | 2.500 | 6,800 | +0.18(+7.76%) |
Jun 22, 2009 | 2.340 | 2.430 | 2.320 | 2.320 | 19,736 | -0.09(-3.73%) |
Jun 19, 2009 | 2.500 | 2.500 | 2.340 | 2.410 | 11,800 | -0.10(-3.98%) |
Jun 18, 2009 | 2.610 | 2.640 | 2.510 | 2.510 | 4,404 | -0.14(-5.28%) |
Jun 17, 2009 | 2.700 | 2.700 | 2.460 | 2.650 | 13,491 | -0.11(-3.99%) |
Jun 16, 2009 | 2.790 | 2.790 | 2.760 | 2.760 | 7,030 | +0.00(+0.00%) |
Jun 15, 2009 | 2.530 | 2.800 | 2.496 | 2.760 | 28,561 | +0.26(+10.40%) |
Jun 12, 2009 | 2.210 | 2.860 | 2.130 | 2.500 | 72,605 | +0.42(+20.19%) |
Jun 11, 2009 | 2.100 | 2.290 | 2.060 | 2.080 | 87,664 | -0.02(-0.95%) |
Jun 10, 2009 | 2.040 | 2.120 | 2.000 | 2.100 | 87,120 | +0.07(+3.45%) |
Jun 09, 2009 | 2.120 | 2.130 | 2.030 | 2.030 | 4,508 | -0.07(-3.33%) |
Jun 08, 2009 | 2.050 | 2.210 | 2.050 | 2.100 | 20,921 | +0.04(+1.94%) |
Jun 05, 2009 | 2.120 | 2.120 | 2.020 | 2.060 | 7,070 | +0.05(+2.49%) |
Jun 04, 2009 | 2.100 | 2.150 | 2.000 | 2.010 | 19,200 | -0.09(-4.29%) |
Jun 03, 2009 | 1.972 | 2.100 | 1.970 | 2.100 | 16,250 | +0.10(+5.00%) |
Jun 02, 2009 | 2.062 | 2.080 | 1.800 | 2.000 | 27,177 | -0.08(-3.85%) |
Jun 01, 2009 | 2.050 | 2.250 | 2.050 | 2.080 | 265,102 | +0.11(+5.58%) |
May 29, 2009 | 2.000 | 2.010 | 1.960 | 1.970 | 7,825 | -0.05(-2.48%) |
May 28, 2009 | 2.080 | 2.080 | 2.009 | 2.020 | 7,813 | +0.01(+0.50%) |
May 27, 2009 | 2.150 | 2.250 | 2.010 | 2.010 | 19,545 | -0.09(-4.29%) |
May 26, 2009 | 2.040 | 2.210 | 2.000 | 2.100 | 20,600 | +0.09(+4.48%) |
May 22, 2009 | 2.320 | 2.320 | 2.010 | 2.010 | 22,385 | -0.23(-10.27%) |
May 21, 2009 | 2.160 | 2.290 | 2.050 | 2.240 | 14,645 | +0.20(+10.02%) |
May 20, 2009 | 2.000 | 2.290 | 1.950 | 2.036 | 69,849 | +0.04(+1.80%) |
May 19, 2009 | 2.140 | 2.200 | 1.910 | 2.000 | 22,831 | +0.00(+0.00%) |
May 18, 2009 | 2.187 | 2.187 | 1.920 | 2.000 | 14,850 | -0.06(-2.91%) |
May 15, 2009 | 2.250 | 2.430 | 2.000 | 2.060 | 18,683 | -0.14(-6.36%) |
May 14, 2009 | 2.220 | 2.570 | 2.060 | 2.200 | 78,045 | +0.05(+2.33%) |
May 13, 2009 | 2.360 | 2.360 | 2.060 | 2.150 | 24,260 | -0.56(-20.52%) |
May 12, 2009 | 2.500 | 2.850 | 2.500 | 2.705 | 46,218 | +0.02(+0.93%) |
May 11, 2009 | 2.760 | 2.760 | 2.610 | 2.680 | 12,146 | -0.14(-4.96%) |
May 08, 2009 | 2.650 | 2.950 | 2.650 | 2.820 | 19,252 | +0.07(+2.54%) |
May 07, 2009 | 2.810 | 2.880 | 2.750 | 2.750 | 23,850 | +0.01(+0.37%) |
May 06, 2009 | 2.680 | 2.750 | 2.645 | 2.740 | 29,316 | +0.14(+5.38%) |
May 05, 2009 | 2.360 | 2.670 | 2.300 | 2.600 | 59,565 | +0.24(+10.17%) |
May 04, 2009 | 2.300 | 2.370 | 2.250 | 2.360 | 27,102 | +0.21(+9.77%) |