Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.928 | 2.967 | 2.904 | 2.928 | 180,365 | -0.01(-0.28%) |
May 27, 2010 | 2.926 | 2.937 | 2.882 | 2.937 | 235,661 | +0.10(+3.69%) |
May 26, 2010 | 2.887 | 2.904 | 2.802 | 2.832 | 162,589 | -0.02(-0.68%) |
May 25, 2010 | 2.805 | 2.851 | 2.731 | 2.851 | 151,555 | -0.00(-0.10%) |
May 24, 2010 | 2.835 | 2.884 | 2.829 | 2.854 | 164,706 | -0.02(-0.67%) |
May 21, 2010 | 2.799 | 2.887 | 2.799 | 2.873 | 236,218 | +0.01(+0.29%) |
May 20, 2010 | 2.832 | 2.898 | 2.827 | 2.865 | 275,036 | -0.12(-4.05%) |
May 19, 2010 | 3.003 | 3.003 | 2.931 | 2.986 | 109,784 | +0.00(+0.00%) |
May 18, 2010 | 3.078 | 3.078 | 2.943 | 2.986 | 158,748 | -0.08(-2.48%) |
May 17, 2010 | 3.062 | 3.073 | 3.008 | 3.062 | 114,468 | -0.03(-0.97%) |
May 14, 2010 | 3.092 | 3.146 | 3.062 | 3.092 | 170,258 | -0.05(-1.64%) |
May 13, 2010 | 3.122 | 3.171 | 3.122 | 3.144 | 60,266 | -0.02(-0.60%) |
May 12, 2010 | 3.165 | 3.168 | 3.108 | 3.163 | 125,724 | +0.04(+1.13%) |
May 11, 2010 | 3.122 | 3.144 | 3.111 | 3.127 | 205,955 | +0.00(+0.09%) |
May 10, 2010 | 3.138 | 3.151 | 3.100 | 3.125 | 289,685 | +0.12(+4.06%) |
May 07, 2010 | 3.062 | 3.065 | 2.929 | 3.002 | 146,035 | -0.04(-1.25%) |
May 06, 2010 | 3.141 | 3.187 | 2.796 | 3.040 | 398,656 | -0.16(-4.86%) |
May 05, 2010 | 3.238 | 3.249 | 3.190 | 3.196 | 211,496 | -0.11(-3.35%) |
May 04, 2010 | 3.328 | 3.328 | 3.241 | 3.306 | 237,106 | -0.07(-2.09%) |
May 03, 2010 | 3.339 | 3.377 | 3.328 | 3.377 | 76,964 | +0.03(+0.97%) |
Apr 30, 2010 | 3.393 | 3.393 | 3.342 | 3.344 | 26,472 | -0.04(-1.04%) |
Apr 29, 2010 | 3.409 | 3.409 | 3.380 | 3.380 | 105,715 | +0.02(+0.48%) |
Apr 28, 2010 | 3.347 | 3.380 | 3.328 | 3.363 | 85,518 | -0.01(-0.24%) |
Apr 27, 2010 | 3.455 | 3.461 | 3.371 | 3.371 | 162,022 | -0.12(-3.34%) |
Apr 26, 2010 | 3.474 | 3.507 | 3.474 | 3.488 | 106,666 | -0.00(-0.09%) |
Apr 23, 2010 | 3.472 | 3.496 | 3.460 | 3.491 | 101,482 | +0.01(+0.16%) |
Apr 22, 2010 | 3.469 | 3.485 | 3.439 | 3.485 | 104,078 | -0.01(-0.31%) |
Apr 21, 2010 | 3.529 | 3.529 | 3.477 | 3.496 | 95,421 | -0.03(-0.77%) |
Apr 20, 2010 | 3.488 | 3.526 | 3.488 | 3.523 | 99,241 | +0.04(+1.01%) |
Apr 19, 2010 | 3.485 | 3.496 | 3.456 | 3.488 | 61,626 | -0.02(-0.65%) |
Apr 16, 2010 | 3.548 | 3.548 | 3.487 | 3.511 | 89,529 | -0.05(-1.49%) |
Apr 15, 2010 | 3.540 | 3.583 | 3.540 | 3.564 | 64,827 | +0.00(+0.00%) |
Apr 14, 2010 | 3.526 | 3.564 | 3.526 | 3.564 | 60,262 | +0.04(+1.08%) |
Apr 13, 2010 | 3.518 | 3.529 | 3.503 | 3.526 | 109,011 | -0.00(-0.08%) |
Apr 12, 2010 | 3.499 | 3.550 | 3.499 | 3.529 | 122,900 | +0.01(+0.31%) |
Apr 09, 2010 | 3.455 | 3.518 | 3.455 | 3.518 | 127,737 | +0.03(+0.85%) |
Apr 08, 2010 | 3.436 | 3.488 | 3.436 | 3.488 | 82,115 | +0.02(+0.55%) |
Apr 07, 2010 | 3.512 | 3.512 | 3.469 | 3.469 | 66,427 | -0.03(-0.83%) |
Apr 06, 2010 | 3.515 | 3.515 | 3.475 | 3.498 | 83,671 | +0.00(+0.13%) |
Apr 05, 2010 | 3.464 | 3.507 | 3.464 | 3.493 | 64,679 | +0.02(+0.65%) |
Apr 01, 2010 | 3.480 | 3.471 | 3.471 | 3.471 | 60,465 | +0.03(+0.84%) |
Mar 31, 2010 | 3.431 | 3.458 | 3.423 | 3.442 | 105,254 | +0.00(+0.00%) |
Mar 30, 2010 | 3.450 | 3.455 | 3.415 | 3.442 | 51,358 | +0.01(+0.32%) |
Mar 29, 2010 | 3.450 | 3.450 | 3.401 | 3.431 | 95,646 | +0.01(+0.24%) |
Mar 26, 2010 | 3.393 | 3.428 | 3.390 | 3.423 | 87,188 | +0.04(+1.04%) |
Mar 25, 2010 | 3.401 | 3.429 | 3.371 | 3.388 | 113,785 | -0.01(-0.28%) |
Mar 24, 2010 | 3.412 | 3.428 | 3.390 | 3.397 | 121,447 | -0.06(-1.77%) |
Mar 23, 2010 | 3.420 | 3.458 | 3.415 | 3.458 | 91,107 | +0.03(+0.89%) |
Mar 22, 2010 | 3.445 | 3.453 | 3.404 | 3.428 | 86,163 | -0.03(-0.73%) |
Mar 19, 2010 | 3.464 | 3.472 | 3.431 | 3.453 | 83,969 | -0.03(-0.93%) |
Mar 18, 2010 | 3.502 | 3.510 | 3.466 | 3.485 | 125,314 | -0.02(-0.70%) |
Mar 17, 2010 | 3.491 | 3.526 | 3.491 | 3.510 | 69,929 | +0.00(+0.00%) |
Mar 16, 2010 | 3.518 | 3.518 | 3.453 | 3.510 | 98,717 | +0.03(+0.78%) |
Mar 15, 2010 | 3.466 | 3.483 | 3.461 | 3.483 | 32,850 | -0.02(-0.54%) |
Mar 12, 2010 | 3.507 | 3.507 | 3.466 | 3.502 | 31,600 | +0.03(+0.78%) |
Mar 11, 2010 | 3.455 | 3.483 | 3.434 | 3.474 | 90,879 | -0.01(-0.16%) |
Mar 10, 2010 | 3.453 | 3.480 | 3.445 | 3.480 | 155,507 | +0.03(+0.79%) |
Mar 09, 2010 | 3.469 | 3.472 | 3.436 | 3.453 | 72,986 | -0.01(-0.27%) |
Mar 08, 2010 | 3.472 | 3.488 | 3.461 | 3.462 | 57,995 | -0.01(-0.20%) |
Mar 05, 2010 | 3.474 | 3.477 | 3.458 | 3.469 | 98,982 | -0.02(-0.47%) |
Mar 04, 2010 | 3.477 | 3.507 | 3.420 | 3.485 | 197,895 | +0.03(+0.94%) |
Mar 03, 2010 | 3.417 | 3.485 | 3.415 | 3.453 | 132,161 | +0.02(+0.63%) |
Mar 02, 2010 | 3.369 | 3.447 | 3.369 | 3.431 | 155,120 | +0.05(+1.36%) |
Mar 01, 2010 | 3.339 | 3.434 | 3.241 | 3.385 | 278,219 | +0.04(+1.22%) |
Feb 26, 2010 | 3.350 | 3.358 | 3.317 | 3.344 | 106,485 | +0.01(+0.41%) |
Feb 25, 2010 | 3.309 | 3.331 | 3.252 | 3.331 | 148,498 | +0.01(+0.24%) |
Feb 24, 2010 | 3.361 | 3.363 | 3.276 | 3.323 | 132,541 | -0.01(-0.41%) |
Feb 23, 2010 | 3.344 | 3.347 | 3.307 | 3.336 | 89,057 | +0.00(+0.00%) |
Feb 22, 2010 | 3.339 | 3.355 | 3.301 | 3.336 | 136,932 | +0.00(+0.08%) |
Feb 19, 2010 | 3.336 | 3.344 | 3.290 | 3.333 | 124,938 | -0.00(-0.08%) |
Feb 18, 2010 | 3.314 | 3.344 | 3.301 | 3.336 | 112,867 | +0.03(+0.99%) |
Feb 17, 2010 | 3.312 | 3.322 | 3.282 | 3.304 | 114,563 | +0.03(+0.98%) |
Feb 16, 2010 | 3.229 | 3.271 | 3.223 | 3.271 | 101,093 | +0.05(+1.41%) |
Feb 12, 2010 | 3.210 | 3.226 | 3.226 | 3.226 | 82,857 | +0.02(+0.67%) |
Feb 11, 2010 | 3.212 | 3.212 | 3.154 | 3.204 | 150,737 | +0.01(+0.42%) |
Feb 10, 2010 | 3.148 | 3.191 | 3.140 | 3.191 | 95,428 | +0.02(+0.76%) |
Feb 09, 2010 | 3.188 | 3.194 | 3.111 | 3.167 | 157,672 | +0.04(+1.37%) |
Feb 08, 2010 | 3.113 | 3.156 | 3.108 | 3.124 | 82,715 | -0.02(-0.60%) |
Feb 05, 2010 | 3.215 | 3.215 | 3.097 | 3.143 | 212,451 | -0.05(-1.59%) |
Feb 04, 2010 | 3.274 | 3.274 | 3.194 | 3.194 | 210,339 | -0.08(-2.30%) |
Feb 03, 2010 | 3.242 | 3.290 | 3.242 | 3.269 | 230,348 | -0.02(-0.49%) |
Feb 02, 2010 | 3.269 | 3.290 | 3.246 | 3.285 | 133,931 | +0.04(+1.38%) |
Feb 01, 2010 | 3.226 | 3.247 | 3.218 | 3.240 | 74,168 | +0.06(+1.79%) |
Jan 29, 2010 | 3.247 | 3.253 | 3.162 | 3.183 | 138,462 | -0.06(-1.90%) |
Jan 28, 2010 | 3.293 | 3.293 | 3.218 | 3.245 | 170,507 | -0.04(-1.22%) |
Jan 27, 2010 | 3.263 | 3.285 | 3.210 | 3.285 | 157,825 | +0.01(+0.16%) |
Jan 26, 2010 | 3.296 | 3.312 | 3.269 | 3.279 | 78,110 | -0.02(-0.57%) |
Jan 25, 2010 | 3.261 | 3.320 | 3.255 | 3.298 | 114,780 | +0.00(+0.00%) |
Jan 22, 2010 | 3.403 | 3.403 | 3.247 | 3.298 | 132,236 | -0.09(-2.53%) |
Jan 21, 2010 | 3.454 | 3.456 | 3.371 | 3.384 | 269,896 | -0.05(-1.56%) |
Jan 20, 2010 | 3.432 | 3.451 | 3.403 | 3.438 | 84,787 | -0.04(-1.16%) |
Jan 19, 2010 | 3.475 | 3.478 | 3.448 | 3.478 | 74,400 | +0.01(+0.31%) |
Jan 15, 2010 | 3.475 | 3.467 | 3.467 | 3.467 | 155,638 | +0.01(+0.19%) |
Jan 14, 2010 | 3.443 | 3.470 | 3.438 | 3.460 | 94,513 | +0.00(+0.12%) |
Jan 13, 2010 | 3.432 | 3.480 | 3.413 | 3.456 | 127,746 | +0.00(+0.08%) |
Jan 12, 2010 | 3.411 | 3.454 | 3.411 | 3.454 | 105,386 | -0.00(-0.08%) |
Jan 11, 2010 | 3.419 | 3.459 | 3.419 | 3.456 | 144,228 | +0.05(+1.34%) |
Jan 08, 2010 | 3.403 | 3.450 | 3.389 | 3.411 | 231,400 | -0.02(-0.71%) |
Jan 07, 2010 | 3.456 | 3.467 | 3.419 | 3.435 | 102,228 | -0.01(-0.23%) |
Jan 06, 2010 | 3.389 | 3.480 | 3.389 | 3.443 | 127,649 | +0.03(+0.78%) |
Jan 05, 2010 | 3.381 | 3.416 | 3.365 | 3.416 | 104,949 | +0.05(+1.43%) |
Jan 04, 2010 | 3.317 | 3.400 | 3.317 | 3.368 | 126,962 | +0.05(+1.65%) |
Dec 31, 2009 | 3.322 | 3.313 | 3.313 | 3.313 | 85,097 | -0.00(-0.03%) |
Dec 30, 2009 | 3.322 | 3.322 | 3.296 | 3.314 | 133,807 | -0.00(-0.08%) |
Dec 29, 2009 | 3.309 | 3.317 | 3.293 | 3.317 | 90,124 | +0.01(+0.16%) |
Dec 28, 2009 | 3.322 | 3.338 | 3.293 | 3.312 | 156,138 | -0.01(-0.32%) |
Dec 24, 2009 | 3.290 | 3.322 | 3.290 | 3.322 | 48,371 | +0.03(+0.78%) |
Dec 23, 2009 | 3.269 | 3.304 | 3.263 | 3.297 | 125,615 | +0.01(+0.44%) |
Dec 22, 2009 | 3.277 | 3.285 | 3.268 | 3.282 | 134,621 | +0.03(+0.92%) |
Dec 21, 2009 | 3.269 | 3.279 | 3.239 | 3.252 | 133,132 | +0.02(+0.57%) |
Dec 18, 2009 | 3.301 | 3.301 | 3.218 | 3.234 | 163,491 | -0.03(-0.90%) |
Dec 17, 2009 | 3.277 | 3.277 | 3.234 | 3.263 | 111,193 | -0.03(-0.81%) |
Dec 16, 2009 | 3.253 | 3.304 | 3.253 | 3.290 | 53,629 | +0.04(+1.24%) |
Dec 15, 2009 | 3.255 | 3.261 | 3.218 | 3.250 | 86,541 | +0.01(+0.17%) |
Dec 14, 2009 | 3.234 | 3.255 | 3.234 | 3.245 | 118,971 | +0.03(+1.09%) |
Dec 11, 2009 | 3.229 | 3.229 | 3.186 | 3.210 | 62,516 | +0.01(+0.34%) |
Dec 10, 2009 | 3.229 | 3.229 | 3.170 | 3.199 | 174,027 | +0.01(+0.17%) |
Dec 09, 2009 | 3.178 | 3.201 | 3.164 | 3.194 | 77,770 | +0.02(+0.59%) |
Dec 08, 2009 | 3.215 | 3.215 | 3.164 | 3.175 | 137,069 | -0.03(-0.84%) |
Dec 07, 2009 | 3.221 | 3.231 | 3.199 | 3.202 | 135,185 | -0.01(-0.17%) |
Dec 04, 2009 | 3.215 | 3.242 | 3.183 | 3.207 | 143,918 | -0.01(-0.33%) |
Dec 03, 2009 | 3.234 | 3.242 | 3.207 | 3.218 | 108,163 | +0.02(+0.50%) |
Dec 02, 2009 | 3.202 | 3.215 | 3.202 | 3.202 | 47,930 | +0.02(+0.67%) |
Dec 01, 2009 | 3.194 | 3.204 | 3.175 | 3.180 | 153,018 | +0.04(+1.19%) |
Nov 30, 2009 | 3.100 | 3.143 | 3.100 | 3.143 | 84,324 | +0.02(+0.69%) |
Nov 27, 2009 | 3.145 | 3.145 | 3.070 | 3.121 | 67,189 | -0.04(-1.40%) |
Nov 25, 2009 | 3.164 | 3.180 | 3.143 | 3.166 | 85,059 | +0.03(+1.08%) |
Nov 24, 2009 | 3.148 | 3.151 | 3.103 | 3.132 | 145,449 | +0.00(+0.09%) |
Nov 23, 2009 | 3.111 | 3.173 | 3.111 | 3.129 | 235,741 | +0.02(+0.56%) |
Nov 20, 2009 | 3.135 | 3.135 | 3.079 | 3.112 | 122,920 | -0.02(-0.73%) |
Nov 19, 2009 | 3.148 | 3.148 | 3.116 | 3.135 | 107,144 | -0.02(-0.59%) |
Nov 18, 2009 | 3.135 | 3.164 | 3.135 | 3.154 | 105,737 | -0.00(-0.07%) |
Nov 17, 2009 | 3.156 | 3.178 | 3.145 | 3.156 | 97,216 | -0.01(-0.27%) |
Nov 16, 2009 | 3.154 | 3.186 | 3.145 | 3.164 | 57,392 | +0.02(+0.77%) |
Nov 13, 2009 | 3.151 | 3.164 | 3.140 | 3.140 | 84,664 | +0.00(+0.00%) |
Nov 12, 2009 | 3.140 | 3.156 | 3.137 | 3.140 | 257,851 | -0.02(-0.51%) |
Nov 11, 2009 | 3.148 | 3.183 | 3.143 | 3.156 | 52,917 | +0.02(+0.55%) |
Nov 10, 2009 | 3.127 | 3.140 | 3.116 | 3.139 | 123,976 | +0.01(+0.21%) |
Nov 09, 2009 | 3.081 | 3.132 | 3.081 | 3.132 | 113,668 | +0.06(+2.10%) |
Nov 06, 2009 | 3.022 | 3.089 | 3.022 | 3.068 | 124,928 | +0.01(+0.44%) |
Nov 05, 2009 | 3.038 | 3.057 | 3.027 | 3.054 | 65,125 | +0.06(+2.06%) |
Nov 04, 2009 | 2.998 | 3.049 | 2.979 | 2.993 | 65,539 | -0.01(-0.27%) |
Nov 03, 2009 | 3.009 | 3.009 | 2.955 | 3.001 | 67,028 | +0.01(+0.18%) |
Nov 02, 2009 | 2.985 | 3.068 | 2.979 | 2.995 | 72,608 | +0.00(+0.00%) |
Oct 30, 2009 | 3.092 | 3.092 | 2.987 | 2.995 | 60,851 | -0.08(-2.70%) |
Oct 29, 2009 | 2.993 | 3.100 | 2.993 | 3.079 | 102,795 | +0.08(+2.77%) |
Oct 28, 2009 | 3.119 | 3.119 | 2.953 | 2.995 | 124,044 | -0.11(-3.62%) |
Oct 27, 2009 | 3.167 | 3.172 | 3.076 | 3.108 | 138,081 | -0.08(-2.41%) |
Oct 26, 2009 | 3.223 | 3.223 | 3.183 | 3.185 | 109,316 | -0.02(-0.54%) |
Oct 23, 2009 | 3.215 | 3.220 | 3.194 | 3.202 | 57,112 | -0.02(-0.50%) |
Oct 22, 2009 | 3.172 | 3.221 | 3.172 | 3.218 | 120,367 | +0.03(+0.92%) |
Oct 21, 2009 | 3.186 | 3.215 | 3.183 | 3.188 | 88,523 | +0.01(+0.42%) |
Oct 20, 2009 | 3.175 | 3.186 | 3.159 | 3.175 | 124,559 | -0.00(-0.08%) |
Oct 19, 2009 | 3.164 | 3.212 | 3.164 | 3.178 | 68,178 | +0.00(+0.00%) |
Oct 16, 2009 | 3.164 | 3.183 | 3.156 | 3.178 | 49,953 | -0.02(-0.59%) |
Oct 15, 2009 | 3.202 | 3.221 | 3.162 | 3.196 | 87,388 | -0.02(-0.75%) |
Oct 14, 2009 | 3.202 | 3.220 | 3.191 | 3.220 | 52,275 | +0.04(+1.35%) |
Oct 13, 2009 | 3.204 | 3.207 | 3.132 | 3.178 | 72,605 | -0.01(-0.42%) |
Oct 12, 2009 | 3.202 | 3.212 | 3.175 | 3.191 | 194,588 | +0.00(+0.00%) |
Oct 09, 2009 | 3.172 | 3.191 | 3.159 | 3.191 | 85,041 | +0.03(+0.83%) |
Oct 08, 2009 | 3.124 | 3.175 | 3.124 | 3.165 | 100,940 | +0.04(+1.39%) |
Oct 07, 2009 | 3.121 | 3.121 | 3.092 | 3.121 | 141,373 | +0.01(+0.34%) |
Oct 06, 2009 | 3.068 | 3.143 | 3.068 | 3.111 | 28,283 | +0.01(+0.48%) |
Oct 05, 2009 | 3.089 | 3.096 | 3.062 | 3.096 | 38,976 | +0.04(+1.27%) |
Oct 02, 2009 | 3.057 | 3.057 | 3.006 | 3.057 | 79,233 | -0.04(-1.21%) |
Oct 01, 2009 | 3.172 | 3.172 | 3.084 | 3.095 | 68,055 | -0.05(-1.62%) |
Sep 30, 2009 | 3.103 | 3.186 | 3.092 | 3.145 | 281,100 | +0.04(+1.29%) |
Sep 29, 2009 | 3.121 | 3.135 | 3.095 | 3.105 | 118,344 | -0.01(-0.43%) |
Sep 28, 2009 | 3.124 | 3.159 | 3.103 | 3.119 | 209,757 | +0.03(+1.04%) |
Sep 25, 2009 | 3.113 | 3.113 | 3.065 | 3.087 | 76,352 | -0.01(-0.35%) |
Sep 24, 2009 | 3.133 | 3.159 | 3.077 | 3.097 | 293,443 | -0.03(-1.11%) |
Sep 23, 2009 | 3.175 | 3.188 | 3.132 | 3.132 | 145,329 | -0.02(-0.76%) |
Sep 22, 2009 | 3.156 | 3.170 | 3.111 | 3.156 | 343,199 | +0.04(+1.29%) |
Sep 21, 2009 | 3.095 | 3.124 | 2.979 | 3.116 | 290,659 | -0.02(-0.77%) |
Sep 18, 2009 | 3.100 | 3.151 | 3.084 | 3.140 | 285,967 | +0.06(+2.09%) |
Sep 17, 2009 | 3.022 | 3.108 | 3.022 | 3.076 | 165,607 | +0.05(+1.59%) |
Sep 16, 2009 | 3.052 | 3.081 | 3.004 | 3.028 | 144,579 | +0.00(+0.09%) |
Sep 15, 2009 | 3.033 | 3.060 | 2.982 | 3.025 | 236,342 | -0.01(-0.44%) |
Sep 14, 2009 | 2.977 | 3.038 | 2.942 | 3.038 | 127,328 | +0.06(+1.89%) |
Sep 11, 2009 | 2.993 | 2.993 | 2.955 | 2.982 | 63,796 | +0.01(+0.27%) |
Sep 10, 2009 | 2.966 | 2.974 | 2.923 | 2.974 | 87,254 | +0.02(+0.63%) |
Sep 09, 2009 | 2.934 | 2.955 | 2.921 | 2.955 | 89,781 | +0.05(+1.75%) |
Sep 08, 2009 | 2.883 | 2.923 | 2.883 | 2.904 | 61,079 | +0.03(+1.12%) |
Sep 04, 2009 | 2.837 | 2.880 | 2.819 | 2.872 | 103,437 | +0.03(+1.13%) |
Sep 03, 2009 | 2.848 | 2.848 | 2.795 | 2.840 | 89,687 | +0.03(+1.15%) |
Sep 02, 2009 | 2.770 | 2.819 | 2.770 | 2.808 | 66,424 | +0.01(+0.25%) |
Sep 01, 2009 | 2.813 | 2.867 | 2.789 | 2.801 | 153,675 | -0.05(-1.66%) |
Aug 31, 2009 | 2.856 | 2.867 | 2.827 | 2.848 | 131,120 | -0.02(-0.65%) |
Aug 28, 2009 | 2.867 | 2.868 | 2.829 | 2.867 | 69,574 | +0.01(+0.19%) |
Aug 27, 2009 | 2.859 | 2.886 | 2.832 | 2.861 | 102,553 | +0.00(+0.00%) |
Aug 26, 2009 | 2.875 | 2.894 | 2.834 | 2.861 | 128,392 | -0.01(-0.19%) |
Aug 25, 2009 | 2.851 | 2.920 | 2.827 | 2.867 | 175,068 | +0.00(+0.00%) |
Aug 24, 2009 | 2.894 | 2.894 | 2.840 | 2.867 | 114,351 | +0.01(+0.28%) |
Aug 21, 2009 | 2.813 | 2.859 | 2.813 | 2.859 | 112,988 | +0.05(+1.62%) |
Aug 20, 2009 | 2.752 | 2.813 | 2.752 | 2.813 | 107,420 | +0.03(+0.96%) |
Aug 19, 2009 | 2.765 | 2.786 | 2.730 | 2.786 | 86,728 | +0.03(+1.04%) |
Aug 18, 2009 | 2.746 | 2.794 | 2.746 | 2.758 | 100,500 | -0.03(-1.03%) |
Aug 17, 2009 | 2.853 | 2.853 | 2.746 | 2.786 | 92,752 | -0.10(-3.35%) |
Aug 14, 2009 | 2.883 | 2.888 | 2.844 | 2.883 | 118,602 | -0.03(-1.10%) |
Aug 13, 2009 | 2.894 | 2.945 | 2.886 | 2.915 | 94,767 | +0.04(+1.30%) |
Aug 12, 2009 | 2.870 | 2.888 | 2.840 | 2.878 | 75,952 | +0.01(+0.19%) |
Aug 11, 2009 | 2.851 | 2.872 | 2.819 | 2.872 | 61,632 | +0.02(+0.66%) |
Aug 10, 2009 | 2.904 | 2.904 | 2.843 | 2.853 | 114,731 | -0.03(-1.21%) |
Aug 07, 2009 | 2.907 | 2.920 | 2.880 | 2.888 | 118,938 | -0.02(-0.65%) |
Aug 06, 2009 | 2.928 | 2.928 | 2.856 | 2.907 | 71,881 | +0.01(+0.37%) |
Aug 05, 2009 | 2.902 | 2.902 | 2.832 | 2.896 | 111,693 | -0.02(-0.73%) |
Aug 04, 2009 | 2.886 | 2.918 | 2.848 | 2.918 | 185,190 | +0.05(+1.78%) |
Aug 03, 2009 | 2.835 | 2.883 | 2.835 | 2.867 | 124,156 | +0.03(+1.13%) |
Jul 31, 2009 | 2.813 | 2.835 | 2.797 | 2.835 | 99,996 | +0.04(+1.34%) |
Jul 30, 2009 | 2.786 | 2.824 | 2.786 | 2.797 | 124,999 | +0.01(+0.48%) |
Jul 29, 2009 | 2.813 | 2.813 | 2.776 | 2.784 | 41,051 | -0.03(-0.95%) |
Jul 28, 2009 | 2.813 | 2.821 | 2.768 | 2.811 | 258,576 | -0.05(-1.78%) |
Jul 27, 2009 | 2.808 | 2.861 | 2.795 | 2.861 | 161,330 | +0.02(+0.66%) |
Jul 24, 2009 | 2.813 | 2.843 | 2.773 | 2.843 | 2,127 | -0.01(-0.19%) |
Jul 23, 2009 | 2.795 | 2.856 | 2.795 | 2.848 | 178,898 | +0.05(+1.92%) |
Jul 22, 2009 | 2.786 | 2.795 | 2.757 | 2.795 | 299,669 | +0.01(+0.19%) |
Jul 21, 2009 | 2.805 | 2.805 | 2.752 | 2.789 | 116,445 | +0.03(+0.97%) |
Jul 20, 2009 | 2.738 | 2.781 | 2.738 | 2.762 | 110,562 | +0.03(+0.98%) |
Jul 17, 2009 | 2.736 | 2.746 | 2.701 | 2.736 | 42,328 | +0.02(+0.59%) |
Jul 16, 2009 | 2.741 | 2.741 | 2.706 | 2.719 | 73,127 | +0.00(+0.00%) |
Jul 15, 2009 | 2.709 | 2.719 | 2.687 | 2.719 | 65,144 | +0.07(+2.63%) |
Jul 14, 2009 | 2.652 | 2.658 | 2.631 | 2.650 | 88,911 | +0.03(+1.02%) |
Jul 13, 2009 | 2.580 | 2.626 | 2.580 | 2.623 | 83,652 | +0.02(+0.93%) |
Jul 10, 2009 | 2.623 | 2.623 | 2.575 | 2.599 | 87,112 | -0.01(-0.31%) |
Jul 09, 2009 | 2.634 | 2.634 | 2.591 | 2.607 | 67,797 | +0.01(+0.52%) |
Jul 08, 2009 | 2.612 | 2.612 | 2.559 | 2.594 | 111,137 | -0.02(-0.72%) |
Jul 07, 2009 | 2.693 | 2.693 | 2.596 | 2.612 | 135,640 | -0.05(-2.01%) |
Jul 06, 2009 | 2.666 | 2.666 | 2.618 | 2.666 | 47,695 | -0.01(-0.40%) |
Jul 02, 2009 | 2.744 | 2.744 | 2.657 | 2.677 | 74,415 | -0.07(-2.44%) |
Jul 01, 2009 | 2.741 | 2.744 | 2.728 | 2.744 | 39,809 | +0.04(+1.39%) |
Jun 30, 2009 | 2.744 | 2.744 | 2.666 | 2.706 | 106,125 | -0.01(-0.49%) |
Jun 29, 2009 | 2.744 | 2.744 | 2.690 | 2.719 | 49,871 | +0.01(+0.20%) |
Jun 26, 2009 | 2.655 | 2.738 | 2.655 | 2.714 | 112,768 | +0.05(+1.91%) |
Jun 25, 2009 | 2.674 | 2.677 | 2.663 | 2.663 | 93,506 | +0.01(+0.30%) |
Jun 24, 2009 | 2.671 | 2.671 | 2.626 | 2.655 | 102,736 | +0.03(+1.12%) |
Jun 23, 2009 | 2.607 | 2.650 | 2.580 | 2.626 | 114,657 | +0.01(+0.41%) |
Jun 22, 2009 | 2.674 | 2.674 | 2.596 | 2.615 | 116,448 | -0.07(-2.44%) |
Jun 19, 2009 | 2.709 | 2.709 | 2.669 | 2.680 | 45,508 | +0.02(+0.85%) |
Jun 18, 2009 | 2.690 | 2.694 | 2.658 | 2.658 | 55,720 | -0.01(-0.30%) |
Jun 17, 2009 | 2.685 | 2.695 | 2.644 | 2.666 | 254,194 | -0.02(-0.80%) |
Jun 16, 2009 | 2.703 | 2.741 | 2.685 | 2.687 | 94,853 | -0.02(-0.79%) |
Jun 15, 2009 | 2.685 | 2.738 | 2.685 | 2.709 | 121,065 | -0.08(-2.79%) |
Jun 12, 2009 | 2.757 | 2.786 | 2.744 | 2.786 | 82,428 | +0.04(+1.36%) |
Jun 11, 2009 | 2.719 | 2.776 | 2.719 | 2.749 | 131,594 | +0.03(+1.08%) |
Jun 10, 2009 | 2.687 | 2.733 | 2.687 | 2.719 | 213,631 | +0.03(+1.20%) |
Jun 09, 2009 | 2.693 | 2.721 | 2.679 | 2.687 | 82,465 | -0.01(-0.30%) |
Jun 08, 2009 | 2.698 | 2.709 | 2.687 | 2.695 | 106,599 | -0.04(-1.50%) |
Jun 05, 2009 | 2.746 | 2.749 | 2.709 | 2.736 | 126,738 | +0.02(+0.82%) |
Jun 04, 2009 | 2.687 | 2.714 | 2.656 | 2.714 | 127,399 | +0.06(+2.32%) |
Jun 03, 2009 | 2.679 | 2.685 | 2.647 | 2.652 | 165,573 | -0.04(-1.39%) |
Jun 02, 2009 | 2.674 | 2.693 | 2.656 | 2.690 | 118,333 | +0.03(+1.31%) |