Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.721 | 4.723 | 4.525 | 4.721 | 352,967 | +0.07(+1.51%) |
May 27, 2010 | 4.497 | 4.666 | 4.459 | 4.650 | 481,169 | +0.28(+6.39%) |
May 26, 2010 | 4.261 | 4.447 | 4.261 | 4.371 | 279,401 | +0.17(+4.02%) |
May 25, 2010 | 4.293 | 4.293 | 4.058 | 4.202 | 561,799 | -0.13(-3.03%) |
May 24, 2010 | 4.291 | 4.377 | 4.289 | 4.333 | 154,137 | +0.07(+1.56%) |
May 21, 2010 | 4.189 | 4.367 | 4.105 | 4.267 | 411,662 | +0.08(+1.86%) |
May 20, 2010 | 4.246 | 4.246 | 4.094 | 4.189 | 731,992 | -0.25(-5.73%) |
May 19, 2010 | 4.588 | 4.588 | 4.274 | 4.443 | 421,074 | -0.16(-3.47%) |
May 18, 2010 | 4.588 | 4.624 | 4.521 | 4.603 | 460,881 | +0.02(+0.54%) |
May 17, 2010 | 4.730 | 4.730 | 4.464 | 4.578 | 298,510 | -0.15(-3.25%) |
May 14, 2010 | 4.732 | 4.812 | 4.593 | 4.732 | 312,307 | -0.12(-2.42%) |
May 13, 2010 | 4.884 | 4.911 | 4.816 | 4.849 | 220,665 | -0.05(-1.06%) |
May 12, 2010 | 4.867 | 4.911 | 4.867 | 4.901 | 232,788 | +0.06(+1.18%) |
May 11, 2010 | 4.867 | 4.882 | 4.835 | 4.844 | 246,196 | +0.04(+0.79%) |
May 10, 2010 | 4.789 | 4.850 | 4.787 | 4.806 | 500,698 | +0.11(+2.26%) |
May 07, 2010 | 4.664 | 4.700 | 4.413 | 4.700 | 475,299 | +0.05(+0.98%) |
May 06, 2010 | 4.787 | 4.793 | 4.301 | 4.654 | 926,358 | +0.11(+2.47%) |
May 05, 2010 | 4.692 | 4.829 | 4.542 | 4.542 | 1,455,899 | -0.43(-8.67%) |
May 04, 2010 | 5.025 | 5.034 | 4.924 | 4.973 | 218,312 | -0.05(-0.98%) |
May 03, 2010 | 5.013 | 5.025 | 4.960 | 5.023 | 217,138 | +0.05(+0.92%) |
Apr 30, 2010 | 4.960 | 4.994 | 4.905 | 4.977 | 312,702 | -0.01(-0.19%) |
Apr 29, 2010 | 5.040 | 5.061 | 4.985 | 4.987 | 165,492 | -0.04(-0.76%) |
Apr 28, 2010 | 5.066 | 5.066 | 4.928 | 5.025 | 194,139 | +0.02(+0.34%) |
Apr 27, 2010 | 5.082 | 5.125 | 4.990 | 5.008 | 351,262 | -0.06(-1.20%) |
Apr 26, 2010 | 5.053 | 5.091 | 5.023 | 5.068 | 228,903 | +0.03(+0.57%) |
Apr 23, 2010 | 5.000 | 5.049 | 4.949 | 5.040 | 281,107 | +0.05(+1.07%) |
Apr 22, 2010 | 5.006 | 5.037 | 4.960 | 4.987 | 148,705 | -0.02(-0.31%) |
Apr 21, 2010 | 5.034 | 5.066 | 4.939 | 5.002 | 210,889 | -0.03(-0.60%) |
Apr 20, 2010 | 4.840 | 5.032 | 4.814 | 5.032 | 285,724 | +0.20(+4.09%) |
Apr 19, 2010 | 4.819 | 4.899 | 4.721 | 4.835 | 583,113 | -0.04(-0.74%) |
Apr 16, 2010 | 4.960 | 4.971 | 4.797 | 4.871 | 384,952 | -0.10(-2.03%) |
Apr 15, 2010 | 5.027 | 5.027 | 4.945 | 4.971 | 234,046 | -0.02(-0.46%) |
Apr 14, 2010 | 5.078 | 5.078 | 4.983 | 4.994 | 440,440 | -0.03(-0.64%) |
Apr 13, 2010 | 5.125 | 5.125 | 4.905 | 5.027 | 620,535 | -0.06(-1.25%) |
Apr 12, 2010 | 5.127 | 5.151 | 5.038 | 5.090 | 1,039,640 | +0.07(+1.44%) |
Apr 09, 2010 | 4.995 | 5.042 | 4.945 | 5.018 | 739,536 | +0.08(+1.54%) |
Apr 08, 2010 | 4.921 | 4.986 | 4.849 | 4.942 | 856,943 | +0.04(+0.91%) |
Apr 07, 2010 | 4.776 | 4.916 | 4.776 | 4.897 | 793,893 | +0.07(+1.50%) |
Apr 06, 2010 | 4.765 | 4.832 | 4.756 | 4.824 | 486,085 | +0.06(+1.17%) |
Apr 05, 2010 | 4.713 | 4.802 | 4.655 | 4.769 | 703,287 | +0.11(+2.44%) |
Apr 01, 2010 | 4.681 | 4.655 | 4.655 | 4.655 | 488,233 | -0.04(-0.80%) |
Mar 31, 2010 | 4.546 | 4.693 | 4.514 | 4.693 | 448,351 | +0.15(+3.31%) |
Mar 30, 2010 | 4.537 | 4.546 | 4.514 | 4.542 | 218,515 | +0.03(+0.62%) |
Mar 29, 2010 | 4.540 | 4.548 | 4.482 | 4.514 | 240,472 | +0.01(+0.25%) |
Mar 26, 2010 | 4.490 | 4.538 | 4.418 | 4.503 | 264,566 | +0.01(+0.29%) |
Mar 25, 2010 | 4.514 | 4.540 | 4.470 | 4.490 | 280,338 | -0.02(-0.41%) |
Mar 24, 2010 | 4.551 | 4.551 | 4.466 | 4.509 | 224,135 | -0.04(-0.78%) |
Mar 23, 2010 | 4.431 | 4.598 | 4.386 | 4.544 | 267,710 | +0.13(+3.03%) |
Mar 22, 2010 | 4.323 | 4.410 | 4.206 | 4.410 | 667,302 | +0.03(+0.68%) |
Mar 19, 2010 | 4.533 | 4.572 | 4.302 | 4.380 | 693,716 | -0.17(-3.76%) |
Mar 18, 2010 | 4.620 | 4.620 | 4.514 | 4.551 | 368,984 | -0.04(-0.81%) |
Mar 17, 2010 | 4.583 | 4.607 | 4.540 | 4.589 | 229,431 | +0.02(+0.41%) |
Mar 16, 2010 | 4.637 | 4.637 | 4.524 | 4.570 | 254,882 | -0.02(-0.45%) |
Mar 15, 2010 | 4.574 | 4.590 | 4.542 | 4.590 | 261,395 | -0.06(-1.20%) |
Mar 12, 2010 | 4.650 | 4.650 | 4.618 | 4.646 | 129,476 | +0.02(+0.40%) |
Mar 11, 2010 | 4.607 | 4.648 | 4.607 | 4.628 | 164,142 | +0.00(+0.00%) |
Mar 10, 2010 | 4.603 | 4.648 | 4.581 | 4.628 | 316,490 | +0.05(+1.10%) |
Mar 09, 2010 | 4.587 | 4.609 | 4.550 | 4.577 | 216,410 | -0.00(-0.04%) |
Mar 08, 2010 | 4.542 | 4.603 | 4.499 | 4.579 | 721,449 | +0.08(+1.78%) |
Mar 05, 2010 | 4.421 | 4.509 | 4.403 | 4.499 | 516,138 | +0.11(+2.41%) |
Mar 04, 2010 | 4.429 | 4.457 | 4.367 | 4.394 | 211,129 | -0.04(-0.80%) |
Mar 03, 2010 | 4.440 | 4.466 | 4.405 | 4.429 | 279,062 | +0.03(+0.59%) |
Mar 02, 2010 | 4.384 | 4.423 | 4.360 | 4.403 | 282,007 | +0.04(+0.85%) |
Mar 01, 2010 | 4.364 | 4.382 | 4.345 | 4.366 | 325,033 | +0.01(+0.29%) |
Feb 26, 2010 | 4.282 | 4.358 | 4.262 | 4.353 | 161,875 | +0.08(+1.79%) |
Feb 25, 2010 | 4.286 | 4.293 | 4.228 | 4.276 | 295,141 | -0.03(-0.60%) |
Feb 24, 2010 | 4.332 | 4.334 | 4.276 | 4.302 | 221,658 | +0.03(+0.70%) |
Feb 23, 2010 | 4.295 | 4.334 | 4.273 | 4.273 | 231,380 | -0.03(-0.61%) |
Feb 22, 2010 | 4.325 | 4.358 | 4.291 | 4.299 | 382,835 | -0.04(-0.86%) |
Feb 19, 2010 | 4.336 | 4.359 | 4.301 | 4.336 | 377,145 | +0.03(+0.73%) |
Feb 18, 2010 | 4.258 | 4.328 | 4.230 | 4.304 | 595,187 | +0.11(+2.66%) |
Feb 17, 2010 | 4.174 | 4.258 | 4.156 | 4.193 | 399,737 | +0.04(+0.89%) |
Feb 16, 2010 | 4.096 | 4.197 | 4.087 | 4.156 | 320,070 | +0.06(+1.45%) |
Feb 12, 2010 | 4.156 | 4.096 | 4.096 | 4.096 | 141,571 | -0.07(-1.65%) |
Feb 11, 2010 | 4.041 | 4.197 | 4.013 | 4.165 | 162,602 | +0.14(+3.60%) |
Feb 10, 2010 | 3.959 | 4.050 | 3.957 | 4.020 | 65,537 | +0.02(+0.42%) |
Feb 09, 2010 | 4.009 | 4.087 | 3.964 | 4.003 | 214,704 | +0.09(+2.33%) |
Feb 08, 2010 | 3.987 | 4.022 | 3.847 | 3.912 | 218,262 | -0.03(-0.67%) |
Feb 05, 2010 | 3.970 | 3.985 | 3.673 | 3.939 | 675,026 | -0.04(-1.01%) |
Feb 04, 2010 | 4.163 | 4.171 | 3.957 | 3.979 | 348,470 | -0.19(-4.59%) |
Feb 03, 2010 | 4.145 | 4.239 | 4.039 | 4.171 | 233,587 | +0.00(+0.09%) |
Feb 02, 2010 | 4.059 | 4.180 | 4.011 | 4.167 | 409,647 | +0.14(+3.60%) |
Feb 01, 2010 | 3.985 | 4.058 | 3.907 | 4.022 | 278,174 | +0.04(+0.89%) |
Jan 29, 2010 | 4.159 | 4.180 | 3.901 | 3.987 | 473,774 | -0.08(-1.87%) |
Jan 28, 2010 | 4.145 | 4.145 | 3.920 | 4.063 | 385,052 | -0.03(-0.73%) |
Jan 27, 2010 | 4.185 | 4.185 | 4.074 | 4.093 | 188,419 | -0.07(-1.78%) |
Jan 26, 2010 | 4.124 | 4.234 | 4.124 | 4.167 | 207,808 | +0.01(+0.18%) |
Jan 25, 2010 | 4.182 | 4.182 | 4.109 | 4.159 | 169,476 | -0.02(-0.53%) |
Jan 22, 2010 | 4.184 | 4.236 | 4.143 | 4.182 | 279,827 | -0.05(-1.27%) |
Jan 21, 2010 | 4.260 | 4.267 | 4.213 | 4.236 | 296,503 | -0.02(-0.44%) |
Jan 20, 2010 | 4.245 | 4.254 | 4.180 | 4.254 | 197,667 | +0.01(+0.13%) |
Jan 19, 2010 | 4.236 | 4.286 | 4.180 | 4.249 | 330,642 | +0.03(+0.75%) |
Jan 15, 2010 | 4.254 | 4.217 | 4.217 | 4.217 | 402,644 | -0.03(-0.79%) |
Jan 14, 2010 | 4.204 | 4.250 | 4.180 | 4.250 | 193,726 | +0.08(+1.82%) |
Jan 13, 2010 | 4.208 | 4.208 | 4.074 | 4.174 | 801,036 | +0.06(+1.51%) |
Jan 12, 2010 | 4.128 | 4.152 | 4.099 | 4.112 | 566,736 | -0.03(-0.74%) |
Jan 11, 2010 | 4.074 | 4.161 | 4.072 | 4.143 | 457,297 | +0.08(+2.01%) |
Jan 08, 2010 | 4.012 | 4.097 | 3.906 | 4.061 | 701,602 | +0.10(+2.51%) |
Jan 07, 2010 | 4.020 | 4.029 | 3.830 | 3.962 | 640,807 | -0.06(-1.40%) |
Jan 06, 2010 | 3.938 | 4.027 | 3.938 | 4.018 | 344,737 | +0.11(+2.87%) |
Jan 05, 2010 | 3.828 | 3.906 | 3.828 | 3.906 | 360,256 | +0.08(+1.99%) |
Jan 04, 2010 | 3.757 | 3.838 | 3.715 | 3.830 | 476,836 | +0.17(+4.70%) |
Dec 31, 2009 | 3.739 | 3.658 | 3.658 | 3.658 | 289,393 | -0.07(-1.99%) |
Dec 30, 2009 | 3.716 | 3.744 | 3.638 | 3.732 | 201,459 | +0.04(+1.03%) |
Dec 29, 2009 | 3.732 | 3.737 | 3.663 | 3.694 | 165,020 | -0.02(-0.48%) |
Dec 28, 2009 | 3.621 | 3.730 | 3.616 | 3.712 | 364,172 | +0.10(+2.64%) |
Dec 24, 2009 | 3.542 | 3.616 | 3.542 | 3.616 | 138,345 | +0.07(+2.10%) |
Dec 23, 2009 | 3.538 | 3.572 | 3.528 | 3.542 | 298,473 | +0.04(+1.03%) |
Dec 22, 2009 | 3.471 | 3.547 | 3.464 | 3.505 | 321,337 | +0.03(+0.99%) |
Dec 21, 2009 | 3.440 | 3.475 | 3.433 | 3.471 | 247,133 | +0.04(+1.16%) |
Dec 18, 2009 | 3.438 | 3.440 | 3.429 | 3.431 | 74,916 | -0.01(-0.21%) |
Dec 17, 2009 | 3.460 | 3.460 | 3.419 | 3.438 | 87,773 | -0.04(-1.09%) |
Dec 16, 2009 | 3.453 | 3.482 | 3.422 | 3.477 | 258,869 | +0.05(+1.48%) |
Dec 15, 2009 | 3.451 | 3.458 | 3.413 | 3.426 | 161,602 | +0.01(+0.41%) |
Dec 14, 2009 | 3.422 | 3.440 | 3.383 | 3.412 | 139,383 | +0.02(+0.71%) |
Dec 11, 2009 | 3.455 | 3.455 | 3.350 | 3.388 | 165,572 | +0.00(+0.00%) |
Dec 10, 2009 | 3.484 | 3.484 | 3.361 | 3.388 | 187,625 | -0.05(-1.32%) |
Dec 09, 2009 | 3.493 | 3.493 | 3.350 | 3.433 | 346,427 | -0.01(-0.34%) |
Dec 08, 2009 | 3.464 | 3.464 | 3.419 | 3.445 | 93,887 | +0.01(+0.34%) |
Dec 07, 2009 | 3.495 | 3.495 | 3.417 | 3.433 | 245,073 | -0.03(-0.99%) |
Dec 04, 2009 | 3.531 | 3.531 | 3.440 | 3.467 | 210,130 | -0.03(-0.78%) |
Dec 03, 2009 | 3.484 | 3.531 | 3.438 | 3.495 | 272,731 | +0.05(+1.58%) |
Dec 02, 2009 | 3.410 | 3.460 | 3.410 | 3.440 | 220,839 | +0.00(+0.05%) |
Dec 01, 2009 | 3.438 | 3.444 | 3.400 | 3.438 | 139,748 | +0.04(+1.23%) |
Nov 30, 2009 | 3.438 | 3.507 | 3.377 | 3.397 | 239,754 | -0.04(-1.26%) |
Nov 27, 2009 | 3.408 | 3.440 | 3.332 | 3.440 | 272,063 | -0.05(-1.30%) |
Nov 25, 2009 | 3.469 | 3.525 | 3.457 | 3.486 | 144,387 | +0.02(+0.57%) |
Nov 24, 2009 | 3.556 | 3.556 | 3.455 | 3.466 | 219,784 | -0.10(-2.74%) |
Nov 23, 2009 | 3.603 | 3.603 | 3.513 | 3.563 | 104,319 | +0.01(+0.15%) |
Nov 20, 2009 | 3.580 | 3.603 | 3.531 | 3.558 | 116,116 | +0.03(+0.79%) |
Nov 19, 2009 | 3.592 | 3.592 | 3.515 | 3.530 | 82,245 | -0.04(-1.24%) |
Nov 18, 2009 | 3.585 | 3.585 | 3.533 | 3.574 | 112,808 | +0.00(+0.00%) |
Nov 17, 2009 | 3.576 | 3.609 | 3.563 | 3.574 | 131,596 | +0.01(+0.15%) |
Nov 16, 2009 | 3.576 | 3.576 | 3.536 | 3.569 | 162,463 | -0.01(-0.20%) |
Nov 13, 2009 | 3.582 | 3.603 | 3.531 | 3.576 | 162,805 | +0.01(+0.15%) |
Nov 12, 2009 | 3.598 | 3.600 | 3.558 | 3.571 | 142,714 | +0.00(+0.00%) |
Nov 11, 2009 | 3.560 | 3.576 | 3.511 | 3.571 | 157,305 | +0.02(+0.66%) |
Nov 10, 2009 | 3.556 | 3.567 | 3.502 | 3.547 | 97,896 | +0.03(+0.88%) |
Nov 09, 2009 | 3.531 | 3.567 | 3.487 | 3.516 | 400,158 | +0.01(+0.15%) |
Nov 06, 2009 | 3.567 | 3.574 | 3.460 | 3.511 | 309,457 | -0.05(-1.42%) |
Nov 05, 2009 | 3.603 | 3.621 | 3.536 | 3.562 | 153,141 | +0.03(+0.73%) |
Nov 04, 2009 | 3.560 | 3.665 | 3.531 | 3.536 | 474,042 | +0.05(+1.57%) |
Nov 03, 2009 | 3.484 | 3.502 | 3.426 | 3.481 | 117,171 | +0.03(+0.92%) |
Nov 02, 2009 | 3.395 | 3.583 | 3.381 | 3.449 | 459,760 | +0.04(+1.17%) |
Oct 30, 2009 | 3.495 | 3.498 | 3.353 | 3.410 | 549,615 | -0.03(-0.94%) |
Oct 29, 2009 | 3.462 | 3.551 | 3.335 | 3.442 | 300,439 | +0.14(+4.15%) |
Oct 28, 2009 | 3.386 | 3.411 | 3.304 | 3.305 | 341,766 | -0.08(-2.25%) |
Oct 27, 2009 | 3.341 | 3.435 | 3.315 | 3.381 | 297,644 | +0.03(+0.92%) |
Oct 26, 2009 | 3.435 | 3.567 | 3.339 | 3.350 | 448,499 | -0.14(-4.15%) |
Oct 23, 2009 | 3.505 | 3.505 | 3.491 | 3.495 | 148,430 | +0.07(+2.17%) |
Oct 22, 2009 | 3.399 | 3.438 | 3.395 | 3.420 | 107,926 | +0.01(+0.21%) |
Oct 21, 2009 | 3.386 | 3.433 | 3.352 | 3.413 | 218,309 | +0.03(+0.80%) |
Oct 20, 2009 | 3.381 | 3.402 | 3.379 | 3.386 | 391,040 | +0.07(+2.19%) |
Oct 19, 2009 | 3.259 | 3.339 | 3.259 | 3.314 | 164,037 | +0.05(+1.67%) |
Oct 16, 2009 | 3.332 | 3.332 | 3.223 | 3.259 | 316,201 | -0.07(-2.17%) |
Oct 15, 2009 | 3.323 | 3.361 | 3.311 | 3.332 | 179,523 | +0.00(+0.11%) |
Oct 14, 2009 | 3.178 | 3.339 | 3.178 | 3.328 | 308,750 | +0.14(+4.43%) |
Oct 13, 2009 | 3.415 | 3.415 | 3.151 | 3.187 | 499,640 | -0.22(-6.53%) |
Oct 12, 2009 | 3.411 | 3.531 | 3.350 | 3.410 | 497,121 | +0.16(+4.79%) |
Oct 09, 2009 | 3.261 | 3.304 | 3.214 | 3.254 | 538,200 | -0.01(-0.17%) |
Oct 08, 2009 | 3.174 | 3.301 | 3.172 | 3.259 | 281,308 | +0.10(+3.03%) |
Oct 07, 2009 | 3.076 | 3.174 | 3.042 | 3.163 | 324,352 | +0.11(+3.68%) |
Oct 06, 2009 | 3.062 | 3.067 | 3.020 | 3.051 | 92,230 | +0.05(+1.77%) |
Oct 05, 2009 | 2.980 | 3.033 | 2.966 | 2.998 | 88,889 | +0.05(+1.76%) |
Oct 02, 2009 | 2.957 | 2.957 | 2.906 | 2.946 | 145,856 | -0.04(-1.39%) |
Oct 01, 2009 | 3.006 | 3.024 | 2.973 | 2.988 | 79,472 | -0.05(-1.79%) |
Sep 30, 2009 | 3.040 | 3.042 | 2.951 | 3.042 | 158,244 | +0.02(+0.54%) |
Sep 29, 2009 | 3.009 | 3.039 | 2.976 | 3.026 | 61,496 | +0.05(+1.77%) |
Sep 28, 2009 | 2.926 | 3.051 | 2.921 | 2.973 | 101,536 | +0.04(+1.53%) |
Sep 25, 2009 | 2.922 | 2.982 | 2.906 | 2.928 | 80,345 | +0.00(+0.14%) |
Sep 24, 2009 | 2.942 | 2.973 | 2.922 | 2.924 | 57,547 | -0.00(-0.06%) |
Sep 23, 2009 | 3.035 | 3.071 | 2.924 | 2.926 | 119,043 | -0.09(-2.83%) |
Sep 22, 2009 | 2.939 | 3.033 | 2.899 | 3.011 | 73,176 | +0.11(+3.94%) |
Sep 21, 2009 | 2.906 | 2.912 | 2.812 | 2.897 | 112,322 | -0.01(-0.25%) |
Sep 18, 2009 | 2.968 | 2.970 | 2.888 | 2.904 | 171,802 | -0.06(-2.14%) |
Sep 17, 2009 | 2.939 | 3.008 | 2.939 | 2.968 | 129,177 | +0.01(+0.31%) |
Sep 16, 2009 | 2.939 | 2.959 | 2.933 | 2.959 | 112,664 | +0.06(+1.93%) |
Sep 15, 2009 | 2.926 | 2.960 | 2.870 | 2.903 | 102,491 | +0.01(+0.25%) |
Sep 14, 2009 | 2.861 | 2.897 | 2.807 | 2.895 | 161,568 | +0.06(+1.98%) |
Sep 11, 2009 | 2.841 | 2.870 | 2.790 | 2.839 | 122,268 | +0.02(+0.77%) |
Sep 10, 2009 | 2.705 | 2.979 | 2.705 | 2.817 | 208,954 | +0.11(+4.15%) |
Sep 09, 2009 | 2.689 | 2.716 | 2.671 | 2.705 | 188,343 | +0.03(+1.29%) |
Sep 08, 2009 | 2.700 | 2.700 | 2.642 | 2.671 | 166,533 | +0.01(+0.34%) |
Sep 04, 2009 | 2.597 | 2.662 | 2.597 | 2.662 | 54,095 | +0.00(+0.07%) |
Sep 03, 2009 | 2.687 | 2.705 | 2.640 | 2.660 | 23,847 | -0.03(-1.08%) |
Sep 02, 2009 | 2.627 | 2.754 | 2.627 | 2.689 | 60,004 | -0.03(-0.93%) |
Sep 01, 2009 | 2.807 | 2.852 | 2.595 | 2.714 | 151,567 | -0.07(-2.35%) |
Aug 31, 2009 | 2.814 | 2.814 | 2.716 | 2.779 | 61,882 | +0.00(+0.13%) |
Aug 28, 2009 | 2.698 | 2.797 | 2.689 | 2.776 | 90,214 | +0.08(+2.89%) |
Aug 27, 2009 | 2.653 | 2.703 | 2.653 | 2.698 | 49,235 | +0.02(+0.59%) |
Aug 26, 2009 | 2.711 | 2.711 | 2.640 | 2.682 | 43,353 | +0.00(+0.15%) |
Aug 25, 2009 | 2.595 | 2.711 | 2.568 | 2.678 | 30,701 | -0.03(-1.07%) |
Aug 24, 2009 | 2.716 | 2.716 | 2.662 | 2.707 | 59,408 | +0.00(+0.07%) |
Aug 21, 2009 | 2.656 | 2.711 | 2.656 | 2.705 | 89,955 | +0.09(+3.61%) |
Aug 20, 2009 | 2.624 | 2.665 | 2.606 | 2.611 | 34,528 | +0.01(+0.39%) |
Aug 19, 2009 | 2.571 | 2.625 | 2.571 | 2.601 | 96,256 | +0.02(+0.94%) |
Aug 18, 2009 | 2.598 | 2.624 | 2.555 | 2.577 | 579,466 | -0.02(-0.77%) |
Aug 17, 2009 | 2.618 | 2.637 | 2.595 | 2.597 | 24,300 | -0.06(-2.32%) |
Aug 14, 2009 | 2.616 | 2.662 | 2.616 | 2.658 | 10,493 | +0.01(+0.20%) |
Aug 13, 2009 | 2.674 | 2.674 | 2.587 | 2.653 | 13,519 | +0.03(+1.03%) |
Aug 12, 2009 | 2.624 | 2.625 | 2.557 | 2.625 | 67,902 | +0.00(+0.07%) |
Aug 11, 2009 | 2.571 | 2.624 | 2.571 | 2.624 | 34,263 | -0.00(-0.07%) |
Aug 10, 2009 | 2.571 | 2.625 | 2.571 | 2.625 | 72,486 | +0.05(+2.11%) |
Aug 07, 2009 | 2.539 | 2.571 | 2.528 | 2.571 | 60,772 | +0.02(+0.85%) |
Aug 06, 2009 | 2.555 | 2.560 | 2.495 | 2.549 | 51,212 | +0.01(+0.50%) |
Aug 05, 2009 | 2.510 | 2.558 | 2.490 | 2.537 | 59,646 | +0.02(+0.79%) |
Aug 04, 2009 | 2.510 | 2.535 | 2.501 | 2.517 | 48,848 | -0.03(-1.07%) |
Aug 03, 2009 | 2.490 | 2.564 | 2.490 | 2.544 | 172,581 | +0.05(+2.18%) |
Jul 31, 2009 | 2.481 | 2.490 | 2.446 | 2.490 | 60,557 | +0.00(+0.07%) |
Jul 30, 2009 | 2.461 | 2.490 | 2.435 | 2.488 | 101,403 | +0.01(+0.59%) |
Jul 29, 2009 | 2.450 | 2.473 | 2.450 | 2.473 | 1,656 | -0.01(-0.44%) |
Jul 28, 2009 | 2.499 | 2.530 | 2.461 | 2.484 | 28,320 | +0.00(+0.00%) |
Jul 27, 2009 | 2.535 | 2.546 | 2.463 | 2.484 | 117,303 | -0.02(-0.94%) |
Jul 24, 2009 | 2.504 | 2.508 | 2.501 | 2.508 | 9,228 | +0.03(+1.02%) |
Jul 23, 2009 | 2.499 | 2.499 | 2.481 | 2.482 | 53,847 | -0.03(-1.01%) |
Jul 22, 2009 | 2.448 | 2.508 | 2.444 | 2.508 | 75,584 | +0.06(+2.37%) |
Jul 21, 2009 | 2.490 | 2.499 | 2.435 | 2.450 | 46,855 | -0.04(-1.60%) |
Jul 20, 2009 | 2.490 | 2.490 | 2.462 | 2.490 | 103,999 | +0.01(+0.22%) |
Jul 17, 2009 | 2.455 | 2.487 | 2.448 | 2.484 | 30,629 | -0.01(-0.22%) |
Jul 16, 2009 | 2.484 | 2.510 | 2.463 | 2.490 | 43,298 | -0.03(-1.15%) |
Jul 15, 2009 | 2.415 | 2.530 | 2.415 | 2.519 | 79,395 | +0.09(+3.81%) |
Jul 14, 2009 | 2.423 | 2.450 | 2.381 | 2.426 | 99,189 | -0.02(-0.74%) |
Jul 13, 2009 | 2.441 | 2.463 | 2.414 | 2.444 | 219,751 | -0.09(-3.45%) |
Jul 10, 2009 | 2.551 | 2.570 | 2.463 | 2.532 | 128,763 | -0.00(-0.05%) |
Jul 09, 2009 | 2.620 | 2.620 | 2.516 | 2.533 | 113,454 | +0.03(+1.01%) |
Jul 08, 2009 | 2.568 | 2.631 | 2.475 | 2.508 | 287,830 | -0.05(-1.84%) |
Jul 07, 2009 | 2.595 | 2.616 | 2.535 | 2.555 | 205,618 | +0.04(+1.48%) |
Jul 06, 2009 | 2.640 | 2.640 | 2.504 | 2.518 | 116,817 | -0.08(-3.11%) |
Jul 02, 2009 | 2.609 | 2.609 | 2.582 | 2.598 | 39,487 | -0.03(-1.31%) |
Jul 01, 2009 | 2.613 | 2.649 | 2.613 | 2.633 | 141,410 | +0.02(+0.68%) |
Jun 30, 2009 | 2.568 | 2.616 | 2.530 | 2.615 | 172,310 | +0.08(+3.16%) |
Jun 29, 2009 | 2.562 | 2.562 | 2.470 | 2.535 | 38,333 | +0.01(+0.57%) |
Jun 26, 2009 | 2.502 | 2.562 | 2.501 | 2.520 | 30,877 | -0.05(-1.83%) |
Jun 25, 2009 | 2.606 | 2.606 | 2.535 | 2.568 | 140,002 | +0.05(+2.01%) |
Jun 24, 2009 | 2.490 | 2.575 | 2.490 | 2.517 | 73,729 | +0.04(+1.46%) |
Jun 23, 2009 | 2.468 | 2.481 | 2.350 | 2.481 | 172,161 | +0.04(+1.78%) |
Jun 22, 2009 | 2.482 | 2.499 | 2.430 | 2.437 | 109,919 | -0.12(-4.88%) |
Jun 19, 2009 | 2.513 | 2.569 | 2.513 | 2.562 | 42,006 | +0.05(+1.80%) |
Jun 18, 2009 | 2.513 | 2.535 | 2.501 | 2.517 | 128,349 | -0.04(-1.42%) |
Jun 17, 2009 | 2.499 | 2.553 | 2.490 | 2.553 | 99,410 | +0.05(+2.17%) |
Jun 16, 2009 | 2.557 | 2.564 | 2.482 | 2.499 | 62,490 | -0.01(-0.51%) |
Jun 15, 2009 | 2.602 | 2.602 | 2.473 | 2.512 | 114,492 | -0.12(-4.47%) |
Jun 12, 2009 | 2.647 | 2.647 | 2.606 | 2.629 | 63,075 | +0.01(+0.21%) |
Jun 11, 2009 | 2.580 | 2.624 | 2.537 | 2.624 | 131,165 | +0.06(+2.40%) |
Jun 10, 2009 | 2.526 | 2.622 | 2.526 | 2.562 | 123,748 | +0.05(+2.12%) |
Jun 09, 2009 | 2.535 | 2.544 | 2.499 | 2.509 | 140,703 | +0.02(+0.92%) |
Jun 08, 2009 | 2.430 | 2.531 | 2.405 | 2.486 | 254,495 | -0.05(-2.00%) |
Jun 05, 2009 | 2.607 | 2.607 | 2.527 | 2.537 | 62,733 | -0.03(-1.34%) |
Jun 04, 2009 | 2.589 | 2.637 | 2.542 | 2.571 | 73,033 | +0.00(+0.00%) |
Jun 03, 2009 | 2.580 | 2.584 | 2.526 | 2.571 | 140,654 | -0.02(-0.84%) |
Jun 02, 2009 | 2.531 | 2.627 | 2.531 | 2.593 | 40,824 | -0.05(-1.71%) |