Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.750 | 2.770 | 2.450 | 2.510 | 47,023 | -0.11(-4.25%) |
Apr 29, 2010 | 2.600 | 2.640 | 2.570 | 2.621 | 10,017 | +0.07(+2.80%) |
Apr 28, 2010 | 2.542 | 2.600 | 2.521 | 2.550 | 10,362 | +0.00(+0.01%) |
Apr 27, 2010 | 2.560 | 2.589 | 2.520 | 2.550 | 13,959 | +0.02(+0.78%) |
Apr 26, 2010 | 2.600 | 2.600 | 2.500 | 2.530 | 19,654 | -0.06(-2.31%) |
Apr 23, 2010 | 2.620 | 2.650 | 2.490 | 2.590 | 30,173 | -0.00(-0.00%) |
Apr 22, 2010 | 2.600 | 2.600 | 2.560 | 2.590 | 18,755 | +0.03(+1.17%) |
Apr 21, 2010 | 2.590 | 2.610 | 2.560 | 2.560 | 9,581 | -0.02(-0.77%) |
Apr 20, 2010 | 2.600 | 2.616 | 2.570 | 2.580 | 13,090 | +0.01(+0.39%) |
Apr 19, 2010 | 2.610 | 2.650 | 2.530 | 2.570 | 3,739 | +0.01(+0.39%) |
Apr 16, 2010 | 2.550 | 2.600 | 2.550 | 2.560 | 13,630 | -0.02(-0.78%) |
Apr 15, 2010 | 2.590 | 2.630 | 2.500 | 2.580 | 25,804 | +0.03(+1.18%) |
Apr 14, 2010 | 2.620 | 2.623 | 2.526 | 2.550 | 18,115 | -0.03(-1.16%) |
Apr 13, 2010 | 2.569 | 2.590 | 2.500 | 2.580 | 13,751 | +0.05(+1.98%) |
Apr 12, 2010 | 2.590 | 2.590 | 2.520 | 2.530 | 3,161 | -0.06(-2.32%) |
Apr 09, 2010 | 2.590 | 2.590 | 2.560 | 2.590 | 3,015 | +0.02(+0.78%) |
Apr 08, 2010 | 2.650 | 2.650 | 2.530 | 2.570 | 15,330 | -0.05(-1.72%) |
Apr 07, 2010 | 2.440 | 2.640 | 2.440 | 2.615 | 13,135 | +0.12(+4.60%) |
Apr 06, 2010 | 2.400 | 2.600 | 2.400 | 2.500 | 15,979 | +0.03(+1.21%) |
Apr 05, 2010 | 2.460 | 2.550 | 2.460 | 2.470 | 24,722 | +0.08(+3.35%) |
Apr 01, 2010 | 2.470 | 2.390 | 2.390 | 2.390 | 16,800 | -0.09(-3.63%) |
Mar 31, 2010 | 2.470 | 2.500 | 2.360 | 2.480 | 20,843 | -0.02(-0.80%) |
Mar 30, 2010 | 2.550 | 2.590 | 2.400 | 2.500 | 24,765 | -0.04(-1.44%) |
Mar 29, 2010 | 2.510 | 2.590 | 2.418 | 2.537 | 12,958 | +0.07(+2.69%) |
Mar 26, 2010 | 2.470 | 2.558 | 2.450 | 2.470 | 7,728 | -0.03(-1.20%) |
Mar 25, 2010 | 2.500 | 2.510 | 2.450 | 2.500 | 15,029 | +0.01(+0.40%) |
Mar 24, 2010 | 2.366 | 2.540 | 2.366 | 2.490 | 47,751 | +0.14(+5.96%) |
Mar 23, 2010 | 2.350 | 2.380 | 2.280 | 2.350 | 12,491 | +0.04(+1.57%) |
Mar 22, 2010 | 2.300 | 2.360 | 2.210 | 2.314 | 7,795 | +0.05(+2.37%) |
Mar 19, 2010 | 2.240 | 2.340 | 2.239 | 2.260 | 3,711 | +0.04(+1.80%) |
Mar 18, 2010 | 2.410 | 2.410 | 2.160 | 2.220 | 32,751 | -0.08(-3.48%) |
Mar 17, 2010 | 2.400 | 2.420 | 2.200 | 2.300 | 32,474 | -0.08(-3.36%) |
Mar 16, 2010 | 2.450 | 2.450 | 2.380 | 2.380 | 4,308 | -0.01(-0.42%) |
Mar 15, 2010 | 2.390 | 2.430 | 2.370 | 2.390 | 3,612 | +0.01(+0.42%) |
Mar 12, 2010 | 2.420 | 2.440 | 2.380 | 2.380 | 8,616 | -0.02(-0.83%) |
Mar 11, 2010 | 2.430 | 2.430 | 2.370 | 2.400 | 13,813 | +0.00(+0.00%) |
Mar 10, 2010 | 2.430 | 2.450 | 2.370 | 2.400 | 16,621 | +0.01(+0.37%) |
Mar 09, 2010 | 2.390 | 2.440 | 2.370 | 2.391 | 6,192 | +0.00(+0.05%) |
Mar 08, 2010 | 2.430 | 2.440 | 2.370 | 2.390 | 6,977 | -0.03(-1.24%) |
Mar 05, 2010 | 2.430 | 2.450 | 2.360 | 2.420 | 17,456 | +0.02(+0.83%) |
Mar 04, 2010 | 2.320 | 2.400 | 2.320 | 2.400 | 9,654 | +0.12(+5.26%) |
Mar 03, 2010 | 2.250 | 2.420 | 2.250 | 2.280 | 18,473 | +0.04(+1.79%) |
Mar 02, 2010 | 2.240 | 2.280 | 2.240 | 2.240 | 4,224 | -0.02(-0.88%) |
Mar 01, 2010 | 2.200 | 2.270 | 2.200 | 2.260 | 3,352 | +0.03(+1.35%) |
Feb 26, 2010 | 2.250 | 2.250 | 2.210 | 2.230 | 4,370 | -0.05(-2.19%) |
Feb 25, 2010 | 2.280 | 2.290 | 2.240 | 2.280 | 8,244 | +0.01(+0.26%) |
Feb 24, 2010 | 2.280 | 2.280 | 2.250 | 2.274 | 2,500 | +0.03(+1.52%) |
Feb 23, 2010 | 2.270 | 2.270 | 2.210 | 2.240 | 2,550 | +0.00(+0.00%) |
Feb 22, 2010 | 2.230 | 2.280 | 2.220 | 2.240 | 8,810 | -0.04(-1.75%) |
Feb 19, 2010 | 2.190 | 2.350 | 2.190 | 2.280 | 10,964 | -0.02(-0.87%) |
Feb 18, 2010 | 2.250 | 2.400 | 2.250 | 2.300 | 3,634 | +0.00(+0.00%) |
Feb 17, 2010 | 2.330 | 2.350 | 2.250 | 2.300 | 6,148 | -0.06(-2.54%) |
Feb 16, 2010 | 2.280 | 2.420 | 2.280 | 2.360 | 10,331 | +0.06(+2.61%) |
Feb 12, 2010 | 2.380 | 2.300 | 2.300 | 2.300 | 800 | -0.04(-1.79%) |
Feb 11, 2010 | 2.345 | 2.380 | 2.190 | 2.342 | 2,900 | +0.02(+0.95%) |
Feb 10, 2010 | 2.370 | 2.390 | 2.320 | 2.320 | 1,653 | -0.02(-0.85%) |
Feb 09, 2010 | 2.220 | 2.360 | 2.210 | 2.340 | 8,386 | +0.14(+6.36%) |
Feb 08, 2010 | 2.250 | 2.250 | 2.200 | 2.200 | 3,335 | -0.05(-2.27%) |
Feb 05, 2010 | 2.253 | 2.253 | 2.220 | 2.251 | 3,817 | +0.04(+1.86%) |
Feb 04, 2010 | 2.200 | 2.250 | 2.190 | 2.210 | 3,558 | +0.02(+0.91%) |
Feb 03, 2010 | 2.270 | 2.300 | 2.160 | 2.190 | 36,603 | -0.12(-5.19%) |
Feb 02, 2010 | 2.370 | 2.370 | 2.230 | 2.310 | 28,087 | -0.09(-3.75%) |
Feb 01, 2010 | 2.390 | 2.440 | 2.320 | 2.400 | 9,236 | +0.04(+1.70%) |
Jan 29, 2010 | 2.400 | 2.400 | 2.350 | 2.360 | 3,888 | -0.03(-1.26%) |
Jan 28, 2010 | 2.330 | 2.400 | 2.320 | 2.390 | 8,222 | +0.05(+2.14%) |
Jan 27, 2010 | 2.420 | 2.430 | 2.330 | 2.340 | 15,800 | -0.08(-3.31%) |
Jan 26, 2010 | 2.450 | 2.490 | 2.420 | 2.420 | 2,023 | +0.00(+0.00%) |
Jan 25, 2010 | 2.440 | 2.500 | 2.410 | 2.420 | 3,030 | -0.04(-1.81%) |
Jan 22, 2010 | 2.440 | 2.470 | 2.400 | 2.465 | 5,506 | +0.03(+1.42%) |
Jan 21, 2010 | 2.470 | 2.470 | 2.430 | 2.430 | 3,335 | -0.02(-0.72%) |
Jan 20, 2010 | 2.500 | 2.509 | 2.448 | 2.448 | 4,952 | -0.01(-0.50%) |
Jan 19, 2010 | 2.450 | 2.500 | 2.450 | 2.460 | 3,882 | +0.01(+0.41%) |
Jan 15, 2010 | 2.530 | 2.450 | 2.450 | 2.450 | 7,900 | -0.05(-2.00%) |
Jan 14, 2010 | 2.520 | 2.540 | 2.450 | 2.500 | 13,470 | +0.00(+0.00%) |
Jan 13, 2010 | 2.530 | 2.550 | 2.490 | 2.500 | 10,478 | +0.01(+0.40%) |
Jan 12, 2010 | 2.540 | 2.540 | 2.490 | 2.490 | 7,438 | -0.04(-1.58%) |
Jan 11, 2010 | 2.520 | 2.550 | 2.450 | 2.530 | 13,853 | +0.09(+3.59%) |
Jan 08, 2010 | 2.300 | 2.540 | 2.260 | 2.442 | 17,083 | +0.07(+3.05%) |
Jan 07, 2010 | 2.460 | 2.540 | 2.280 | 2.370 | 25,934 | -0.13(-5.20%) |
Jan 06, 2010 | 2.540 | 2.600 | 2.490 | 2.500 | 18,205 | -0.10(-3.85%) |
Jan 05, 2010 | 2.400 | 2.730 | 2.360 | 2.600 | 50,595 | +0.16(+6.56%) |
Jan 04, 2010 | 2.430 | 2.500 | 2.430 | 2.440 | 1,925 | +0.04(+1.67%) |
Dec 31, 2009 | 2.380 | 2.400 | 2.400 | 2.400 | 9,700 | -0.02(-0.83%) |
Dec 30, 2009 | 2.360 | 2.590 | 2.190 | 2.420 | 63,075 | +0.02(+0.84%) |
Dec 29, 2009 | 2.450 | 2.450 | 2.360 | 2.400 | 25,448 | -0.10(-4.00%) |
Dec 28, 2009 | 2.400 | 2.500 | 2.400 | 2.500 | 16,291 | +0.15(+6.38%) |
Dec 24, 2009 | 2.740 | 2.740 | 2.350 | 2.350 | 18,415 | -0.05(-2.08%) |
Dec 23, 2009 | 2.300 | 2.420 | 2.300 | 2.400 | 14,340 | +0.10(+4.35%) |
Dec 22, 2009 | 2.290 | 2.400 | 2.250 | 2.300 | 16,935 | +0.07(+3.14%) |
Dec 21, 2009 | 2.460 | 2.460 | 2.030 | 2.230 | 38,354 | -0.16(-6.69%) |
Dec 18, 2009 | 2.450 | 2.450 | 2.390 | 2.390 | 14,224 | -0.01(-0.42%) |
Dec 17, 2009 | 2.430 | 2.430 | 2.380 | 2.400 | 5,811 | -0.03(-1.23%) |
Dec 16, 2009 | 2.520 | 2.560 | 2.360 | 2.430 | 13,363 | -0.08(-3.19%) |
Dec 15, 2009 | 2.590 | 2.590 | 2.510 | 2.510 | 20,550 | -0.05(-1.95%) |
Dec 14, 2009 | 2.640 | 2.640 | 2.538 | 2.560 | 4,492 | -0.12(-4.48%) |
Dec 11, 2009 | 2.700 | 2.700 | 2.522 | 2.680 | 24,013 | -0.06(-2.19%) |
Dec 10, 2009 | 2.750 | 2.799 | 2.700 | 2.740 | 8,346 | +0.04(+1.48%) |
Dec 09, 2009 | 2.710 | 2.720 | 2.700 | 2.700 | 5,053 | -0.01(-0.37%) |
Dec 08, 2009 | 2.710 | 2.710 | 2.700 | 2.710 | 2,700 | -0.04(-1.45%) |
Dec 07, 2009 | 2.860 | 2.870 | 2.750 | 2.750 | 12,304 | -0.05(-1.79%) |
Dec 04, 2009 | 2.650 | 2.880 | 2.600 | 2.800 | 39,691 | +0.00(+0.07%) |
Dec 03, 2009 | 2.740 | 2.798 | 2.740 | 2.798 | 1,610 | +0.05(+1.75%) |
Dec 02, 2009 | 2.835 | 2.835 | 2.710 | 2.750 | 1,332 | +0.00(+0.00%) |
Dec 01, 2009 | 2.700 | 2.965 | 2.700 | 2.750 | 12,293 | +0.04(+1.47%) |
Nov 30, 2009 | 2.770 | 2.770 | 2.710 | 2.710 | 6,528 | -0.05(-1.81%) |
Nov 27, 2009 | 2.825 | 2.825 | 2.760 | 2.760 | 2,500 | -0.04(-1.43%) |
Nov 25, 2009 | 2.899 | 2.899 | 2.710 | 2.800 | 19,601 | -0.06(-2.10%) |
Nov 24, 2009 | 2.919 | 2.919 | 2.851 | 2.860 | 10,074 | -0.03(-1.04%) |
Nov 23, 2009 | 2.850 | 2.940 | 2.850 | 2.890 | 1,920 | +0.05(+1.76%) |
Nov 20, 2009 | 2.820 | 2.910 | 2.810 | 2.840 | 8,175 | +0.04(+1.32%) |
Nov 19, 2009 | 3.020 | 3.020 | 2.800 | 2.803 | 15,007 | -0.09(-3.01%) |
Nov 18, 2009 | 2.860 | 2.932 | 2.854 | 2.890 | 7,512 | +0.03(+1.05%) |
Nov 17, 2009 | 2.950 | 3.058 | 2.850 | 2.860 | 26,997 | -0.04(-1.38%) |
Nov 16, 2009 | 2.910 | 3.330 | 2.720 | 2.900 | 141,185 | -0.83(-22.25%) |
Nov 13, 2009 | 3.690 | 3.750 | 3.530 | 3.730 | 9,281 | +0.04(+1.08%) |
Nov 12, 2009 | 3.610 | 3.690 | 3.550 | 3.690 | 12,588 | +0.21(+6.03%) |
Nov 11, 2009 | 3.450 | 3.485 | 3.360 | 3.480 | 4,530 | +0.02(+0.58%) |
Nov 10, 2009 | 3.500 | 3.655 | 3.450 | 3.460 | 3,200 | -0.08(-2.26%) |
Nov 09, 2009 | 3.520 | 3.700 | 3.510 | 3.540 | 5,572 | +0.02(+0.57%) |
Nov 06, 2009 | 3.510 | 3.520 | 3.500 | 3.520 | 1,300 | -0.03(-0.84%) |
Nov 05, 2009 | 3.550 | 3.550 | 3.494 | 3.550 | 2,510 | +0.02(+0.51%) |
Nov 04, 2009 | 3.520 | 3.540 | 3.470 | 3.532 | 10,000 | +0.07(+2.08%) |
Nov 03, 2009 | 3.470 | 3.600 | 3.420 | 3.460 | 8,815 | +0.08(+2.37%) |
Nov 02, 2009 | 3.410 | 3.450 | 3.310 | 3.380 | 1,690 | -0.09(-2.59%) |
Oct 30, 2009 | 3.360 | 3.520 | 3.320 | 3.470 | 7,720 | +0.02(+0.58%) |
Oct 29, 2009 | 3.300 | 3.450 | 3.300 | 3.450 | 4,947 | +0.14(+4.23%) |
Oct 28, 2009 | 3.450 | 3.450 | 3.310 | 3.310 | 6,647 | -0.09(-2.65%) |
Oct 27, 2009 | 3.520 | 3.520 | 3.400 | 3.400 | 11,310 | -0.05(-1.45%) |
Oct 26, 2009 | 3.490 | 3.680 | 3.450 | 3.450 | 8,679 | +0.00(+0.00%) |
Oct 23, 2009 | 3.420 | 3.450 | 3.350 | 3.450 | 9,263 | +0.04(+1.17%) |
Oct 22, 2009 | 3.360 | 3.450 | 3.360 | 3.410 | 6,313 | -0.01(-0.29%) |
Oct 21, 2009 | 3.370 | 3.437 | 3.368 | 3.420 | 3,870 | +0.04(+1.18%) |
Oct 20, 2009 | 3.380 | 3.400 | 3.320 | 3.380 | 7,799 | +0.02(+0.60%) |
Oct 19, 2009 | 3.320 | 3.360 | 3.310 | 3.360 | 5,987 | -0.02(-0.59%) |
Oct 16, 2009 | 3.310 | 3.380 | 3.310 | 3.380 | 9,130 | +0.04(+1.26%) |
Oct 15, 2009 | 3.320 | 3.370 | 3.320 | 3.338 | 4,082 | -0.04(-1.24%) |
Oct 14, 2009 | 3.350 | 3.420 | 3.300 | 3.380 | 28,989 | +0.03(+0.89%) |
Oct 13, 2009 | 3.230 | 3.360 | 3.210 | 3.350 | 7,277 | +0.07(+2.13%) |
Oct 12, 2009 | 3.270 | 3.330 | 3.270 | 3.280 | 11,600 | -0.05(-1.50%) |
Oct 09, 2009 | 3.260 | 3.370 | 3.150 | 3.330 | 10,431 | +0.10(+3.10%) |
Oct 08, 2009 | 3.460 | 3.460 | 3.100 | 3.230 | 86,185 | -0.20(-5.83%) |
Oct 07, 2009 | 3.410 | 3.590 | 3.310 | 3.430 | 17,233 | -0.08(-2.28%) |
Oct 06, 2009 | 3.600 | 3.660 | 3.440 | 3.510 | 11,536 | -0.15(-4.10%) |
Oct 05, 2009 | 3.690 | 3.690 | 3.630 | 3.660 | 11,868 | +0.06(+1.67%) |
Oct 02, 2009 | 3.780 | 3.780 | 3.591 | 3.600 | 15,867 | -0.13(-3.49%) |
Oct 01, 2009 | 3.730 | 3.870 | 3.660 | 3.730 | 12,876 | +0.00(+0.00%) |
Sep 30, 2009 | 3.850 | 3.850 | 3.710 | 3.730 | 6,700 | -0.07(-1.84%) |
Sep 29, 2009 | 3.730 | 3.800 | 3.690 | 3.800 | 16,577 | +0.06(+1.60%) |
Sep 28, 2009 | 3.600 | 3.740 | 3.550 | 3.740 | 25,678 | +0.16(+4.47%) |
Sep 25, 2009 | 3.560 | 3.734 | 3.560 | 3.580 | 27,656 | +0.02(+0.56%) |
Sep 24, 2009 | 3.970 | 3.970 | 3.500 | 3.560 | 54,422 | -0.44(-11.00%) |
Sep 23, 2009 | 4.000 | 4.150 | 3.890 | 4.000 | 15,323 | -0.07(-1.72%) |
Sep 22, 2009 | 3.980 | 4.200 | 3.750 | 4.070 | 58,970 | -0.12(-2.86%) |
Sep 21, 2009 | 3.750 | 4.200 | 3.630 | 4.190 | 88,134 | +0.42(+11.14%) |
Sep 18, 2009 | 3.380 | 3.770 | 3.320 | 3.770 | 62,675 | +0.39(+11.54%) |
Sep 17, 2009 | 3.380 | 3.380 | 3.300 | 3.380 | 17,712 | +0.04(+1.19%) |
Sep 16, 2009 | 3.390 | 3.390 | 3.300 | 3.340 | 12,819 | -0.04(-1.18%) |
Sep 15, 2009 | 3.300 | 3.380 | 3.300 | 3.380 | 24,715 | +0.05(+1.50%) |
Sep 14, 2009 | 3.300 | 3.350 | 3.220 | 3.330 | 23,551 | -0.03(-0.89%) |
Sep 11, 2009 | 3.345 | 3.360 | 3.310 | 3.360 | 12,035 | +0.03(+0.90%) |
Sep 10, 2009 | 3.280 | 3.330 | 3.200 | 3.330 | 26,434 | +0.09(+2.78%) |
Sep 09, 2009 | 3.170 | 3.250 | 3.080 | 3.240 | 34,116 | +0.06(+1.89%) |
Sep 08, 2009 | 3.150 | 3.190 | 3.070 | 3.180 | 19,831 | -0.01(-0.31%) |
Sep 04, 2009 | 3.070 | 3.200 | 3.040 | 3.190 | 6,961 | +0.17(+5.63%) |
Sep 03, 2009 | 3.050 | 3.078 | 3.020 | 3.020 | 5,132 | -0.01(-0.33%) |
Sep 02, 2009 | 3.180 | 3.180 | 3.000 | 3.030 | 23,591 | -0.10(-3.19%) |
Sep 01, 2009 | 3.230 | 3.300 | 2.860 | 3.130 | 53,302 | -0.17(-5.15%) |
Aug 31, 2009 | 3.380 | 3.410 | 3.300 | 3.300 | 24,689 | -0.03(-0.90%) |
Aug 28, 2009 | 3.200 | 3.600 | 3.200 | 3.330 | 100,191 | +0.13(+4.06%) |
Aug 27, 2009 | 3.240 | 3.260 | 3.150 | 3.200 | 27,068 | +0.01(+0.31%) |
Aug 26, 2009 | 3.300 | 3.320 | 3.150 | 3.190 | 20,298 | -0.07(-2.27%) |
Aug 25, 2009 | 3.350 | 3.500 | 3.230 | 3.264 | 52,146 | -0.03(-0.78%) |
Aug 24, 2009 | 3.330 | 3.600 | 3.160 | 3.290 | 113,595 | +0.02(+0.49%) |
Aug 21, 2009 | 3.500 | 3.840 | 3.170 | 3.274 | 176,612 | -0.22(-6.21%) |
Aug 20, 2009 | 2.610 | 3.680 | 2.600 | 3.491 | 254,787 | +0.79(+29.29%) |
Aug 19, 2009 | 2.760 | 2.760 | 2.620 | 2.700 | 18,130 | -0.06(-2.17%) |
Aug 18, 2009 | 3.000 | 3.000 | 2.720 | 2.760 | 34,207 | -0.18(-6.12%) |
Aug 17, 2009 | 3.060 | 3.060 | 2.750 | 2.940 | 86,742 | -0.25(-7.76%) |
Aug 14, 2009 | 2.720 | 3.750 | 2.720 | 3.187 | 364,844 | +0.52(+19.37%) |
Aug 13, 2009 | 2.050 | 2.750 | 2.000 | 2.670 | 232,400 | +0.74(+38.35%) |
Aug 12, 2009 | 1.900 | 1.930 | 1.900 | 1.930 | 8,100 | -0.02(-1.03%) |
Aug 11, 2009 | 1.890 | 1.960 | 1.880 | 1.950 | 19,316 | +0.04(+2.09%) |
Aug 10, 2009 | 1.960 | 1.967 | 1.890 | 1.910 | 61,950 | +0.00(+0.00%) |
Aug 07, 2009 | 1.950 | 1.950 | 1.900 | 1.910 | 17,677 | +0.02(+1.06%) |
Aug 06, 2009 | 1.900 | 1.960 | 1.890 | 1.890 | 7,375 | +0.00(+0.00%) |
Aug 05, 2009 | 1.910 | 1.920 | 1.890 | 1.890 | 6,602 | -0.02(-1.05%) |
Aug 04, 2009 | 1.920 | 1.970 | 1.890 | 1.910 | 9,014 | +0.01(+0.53%) |
Aug 03, 2009 | 1.880 | 2.000 | 1.880 | 1.900 | 10,781 | +0.01(+0.53%) |
Jul 31, 2009 | 1.900 | 1.950 | 1.880 | 1.890 | 15,718 | -0.03(-1.56%) |
Jul 30, 2009 | 1.880 | 1.950 | 1.880 | 1.920 | 9,302 | -0.03(-1.54%) |
Jul 29, 2009 | 1.910 | 1.950 | 1.860 | 1.950 | 13,621 | +0.09(+4.84%) |
Jul 28, 2009 | 1.840 | 1.958 | 1.840 | 1.860 | 11,447 | -0.04(-2.11%) |
Jul 27, 2009 | 1.945 | 1.990 | 1.870 | 1.900 | 14,167 | -0.09(-4.52%) |
Jul 24, 2009 | 1.924 | 2.000 | 1.910 | 1.990 | 2,388 | +0.02(+1.02%) |
Jul 23, 2009 | 1.980 | 1.980 | 1.965 | 1.970 | 6,000 | +0.02(+1.03%) |
Jul 22, 2009 | 1.970 | 1.970 | 1.910 | 1.950 | 3,213 | +0.02(+1.04%) |
Jul 21, 2009 | 1.900 | 1.980 | 1.890 | 1.930 | 3,215 | -0.02(-1.03%) |
Jul 20, 2009 | 1.870 | 1.970 | 1.860 | 1.950 | 4,300 | +0.01(+0.52%) |
Jul 17, 2009 | 1.780 | 1.980 | 1.780 | 1.940 | 4,088 | +0.11(+6.01%) |
Jul 16, 2009 | 1.990 | 1.990 | 1.610 | 1.830 | 46,785 | -0.09(-4.69%) |
Jul 15, 2009 | 1.920 | 2.000 | 1.920 | 1.920 | 7,863 | -0.02(-1.03%) |
Jul 14, 2009 | 1.940 | 2.000 | 1.913 | 1.940 | 6,739 | -0.01(-0.51%) |
Jul 13, 2009 | 1.990 | 2.040 | 1.930 | 1.950 | 5,459 | -0.05(-2.50%) |
Jul 10, 2009 | 2.040 | 2.040 | 2.000 | 2.000 | 5,447 | -0.02(-0.99%) |
Jul 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 2,347 | -0.02(-0.98%) |
Jul 08, 2009 | 2.010 | 2.050 | 2.010 | 2.040 | 2,200 | -0.01(-0.49%) |
Jul 07, 2009 | 2.010 | 2.050 | 2.010 | 2.050 | 4,158 | +0.04(+1.99%) |
Jul 06, 2009 | 2.000 | 2.094 | 2.000 | 2.010 | 7,900 | -0.01(-0.50%) |
Jul 02, 2009 | 2.060 | 2.060 | 2.020 | 2.020 | 4,809 | -0.03(-1.46%) |
Jul 01, 2009 | 2.100 | 2.100 | 2.042 | 2.050 | 4,155 | +0.01(+0.49%) |
Jun 30, 2009 | 2.060 | 2.120 | 2.040 | 2.040 | 14,783 | +0.02(+0.99%) |
Jun 29, 2009 | 2.050 | 2.050 | 2.020 | 2.020 | 1,570 | +0.00(+0.00%) |
Jun 26, 2009 | 2.060 | 2.060 | 2.020 | 2.020 | 6,859 | -0.04(-1.94%) |
Jun 25, 2009 | 2.030 | 2.060 | 2.020 | 2.060 | 18,751 | +0.02(+0.98%) |
Jun 24, 2009 | 2.050 | 2.160 | 2.030 | 2.040 | 6,845 | +0.02(+0.99%) |
Jun 23, 2009 | 2.010 | 2.200 | 2.000 | 2.020 | 21,718 | -0.22(-9.82%) |
Jun 22, 2009 | 2.200 | 2.240 | 2.031 | 2.240 | 9,003 | +0.04(+1.82%) |
Jun 19, 2009 | 2.040 | 2.350 | 2.040 | 2.200 | 22,699 | +0.19(+9.45%) |
Jun 18, 2009 | 2.120 | 2.240 | 2.010 | 2.010 | 8,351 | -0.23(-10.27%) |
Jun 17, 2009 | 2.100 | 2.240 | 2.050 | 2.240 | 4,534 | +0.18(+8.74%) |
Jun 16, 2009 | 2.100 | 2.240 | 2.000 | 2.060 | 17,466 | +0.01(+0.49%) |
Jun 15, 2009 | 2.000 | 2.100 | 2.000 | 2.050 | 10,697 | +0.03(+1.48%) |
Jun 12, 2009 | 2.060 | 2.140 | 2.020 | 2.020 | 6,553 | +0.01(+0.50%) |
Jun 11, 2009 | 2.120 | 2.120 | 2.000 | 2.010 | 12,620 | -0.09(-4.29%) |
Jun 10, 2009 | 2.030 | 2.140 | 2.030 | 2.100 | 10,306 | +0.10(+5.00%) |
Jun 09, 2009 | 2.000 | 2.150 | 2.000 | 2.000 | 11,615 | -0.01(-0.50%) |
Jun 08, 2009 | 2.040 | 2.092 | 2.010 | 2.010 | 8,427 | -0.06(-2.90%) |
Jun 05, 2009 | 2.050 | 2.247 | 2.050 | 2.070 | 34,217 | +0.02(+0.98%) |
Jun 04, 2009 | 2.100 | 2.220 | 2.042 | 2.050 | 6,187 | -0.07(-3.30%) |
Jun 03, 2009 | 2.250 | 2.250 | 2.120 | 2.120 | 30,201 | -0.08(-3.64%) |
Jun 02, 2009 | 2.100 | 2.300 | 2.025 | 2.200 | 35,839 | +0.10(+4.76%) |
Jun 01, 2009 | 2.050 | 2.170 | 2.050 | 2.100 | 13,412 | +0.10(+5.00%) |
May 29, 2009 | 2.060 | 2.190 | 1.987 | 2.000 | 11,199 | -0.10(-4.76%) |
May 28, 2009 | 2.100 | 2.140 | 2.100 | 2.100 | 29,120 | +0.08(+4.22%) |
May 27, 2009 | 2.010 | 2.090 | 2.000 | 2.015 | 4,275 | -0.08(-4.05%) |
May 26, 2009 | 2.190 | 2.200 | 2.010 | 2.100 | 17,443 | +0.14(+7.14%) |
May 22, 2009 | 1.750 | 1.990 | 1.590 | 1.960 | 44,931 | +0.21(+12.00%) |
May 21, 2009 | 1.800 | 1.850 | 1.710 | 1.750 | 27,748 | -0.10(-5.41%) |
May 20, 2009 | 1.910 | 1.932 | 1.760 | 1.850 | 65,910 | -0.14(-7.11%) |
May 19, 2009 | 2.030 | 2.050 | 1.880 | 1.992 | 19,572 | -0.06(-2.85%) |
May 18, 2009 | 2.110 | 2.110 | 2.000 | 2.050 | 24,974 | -0.06(-2.84%) |
May 15, 2009 | 2.200 | 2.200 | 2.110 | 2.110 | 15,936 | -0.09(-4.09%) |
May 14, 2009 | 2.330 | 2.330 | 2.170 | 2.200 | 13,343 | -0.07(-3.08%) |
May 13, 2009 | 2.390 | 2.390 | 2.260 | 2.270 | 2,650 | -0.09(-3.75%) |
May 12, 2009 | 2.390 | 2.490 | 2.200 | 2.358 | 10,385 | +0.05(+2.10%) |
May 11, 2009 | 2.400 | 2.400 | 2.310 | 2.310 | 13,771 | -0.09(-3.75%) |
May 08, 2009 | 2.400 | 2.500 | 2.380 | 2.400 | 17,228 | +0.05(+2.12%) |
May 07, 2009 | 2.400 | 2.450 | 2.350 | 2.350 | 20,700 | -0.02(-0.84%) |
May 06, 2009 | 2.590 | 2.590 | 2.322 | 2.370 | 12,729 | +0.05(+2.16%) |
May 05, 2009 | 2.650 | 2.650 | 2.320 | 2.320 | 38,778 | -0.32(-12.12%) |
May 04, 2009 | 2.700 | 2.740 | 2.530 | 2.640 | 22,858 | +0.18(+7.32%) |