Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.618 | 2.640 | 2.563 | 2.595 | 9,321,729 | -0.02(-0.86%) |
May 27, 2010 | 2.663 | 2.688 | 2.561 | 2.618 | 12,716,617 | +0.03(+1.06%) |
May 26, 2010 | 2.613 | 2.710 | 2.553 | 2.590 | 8,228,531 | +0.00(+0.00%) |
May 25, 2010 | 2.466 | 2.590 | 2.456 | 2.590 | 9,061,033 | +0.04(+1.66%) |
May 24, 2010 | 2.603 | 2.623 | 2.546 | 2.548 | 5,226,506 | -0.06(-2.38%) |
May 21, 2010 | 2.478 | 2.665 | 2.421 | 2.610 | 9,949,586 | +0.08(+3.15%) |
May 20, 2010 | 2.531 | 2.643 | 2.513 | 2.531 | 11,399,259 | -0.18(-6.53%) |
May 19, 2010 | 2.737 | 2.791 | 2.625 | 2.707 | 8,529,960 | -0.03(-1.27%) |
May 18, 2010 | 2.837 | 2.847 | 2.720 | 2.742 | 6,633,984 | -0.04(-1.61%) |
May 17, 2010 | 2.827 | 2.877 | 2.695 | 2.787 | 6,605,304 | -0.00(-0.18%) |
May 14, 2010 | 2.864 | 2.867 | 2.725 | 2.792 | 9,771,672 | -0.12(-4.18%) |
May 13, 2010 | 2.991 | 3.006 | 2.905 | 2.914 | 6,550,092 | -0.08(-2.66%) |
May 12, 2010 | 2.911 | 3.009 | 2.911 | 2.994 | 8,319,109 | +0.10(+3.44%) |
May 11, 2010 | 2.902 | 2.956 | 2.757 | 2.894 | 8,704,261 | +0.06(+2.29%) |
May 10, 2010 | 2.795 | 2.859 | 2.767 | 2.829 | 9,632,156 | +0.20(+7.47%) |
May 07, 2010 | 2.645 | 2.735 | 2.528 | 2.633 | 18,444,712 | -0.08(-2.85%) |
May 06, 2010 | 2.941 | 3.001 | 2.337 | 2.710 | 22,105,706 | -0.27(-9.02%) |
May 05, 2010 | 2.974 | 3.026 | 2.678 | 2.979 | 12,513,933 | -0.02(-0.75%) |
May 04, 2010 | 3.081 | 3.103 | 2.939 | 3.001 | 12,491,341 | -0.13(-4.21%) |
May 03, 2010 | 3.043 | 3.135 | 3.038 | 3.133 | 9,774,087 | +0.12(+3.96%) |
Apr 30, 2010 | 3.111 | 3.111 | 3.014 | 3.014 | 11,711,012 | -0.09(-3.04%) |
Apr 29, 2010 | 3.111 | 3.133 | 3.053 | 3.108 | 15,871,163 | -0.00(-0.08%) |
Apr 28, 2010 | 3.040 | 3.111 | 3.036 | 3.111 | 74,072,480 | +0.02(+0.81%) |
Apr 27, 2010 | 3.223 | 3.300 | 3.086 | 3.086 | 14,045,682 | -0.29(-8.62%) |
Apr 26, 2010 | 3.337 | 3.407 | 3.297 | 3.377 | 8,516,807 | +0.02(+0.74%) |
Apr 23, 2010 | 3.260 | 3.354 | 3.255 | 3.352 | 6,815,643 | +0.10(+2.98%) |
Apr 22, 2010 | 3.123 | 3.270 | 3.098 | 3.255 | 5,378,753 | +0.09(+2.75%) |
Apr 21, 2010 | 3.235 | 3.260 | 3.106 | 3.168 | 16,741,187 | -0.12(-3.71%) |
Apr 20, 2010 | 3.218 | 3.357 | 3.218 | 3.290 | 3,834,800 | +0.05(+1.54%) |
Apr 19, 2010 | 3.285 | 3.341 | 3.123 | 3.240 | 6,674,109 | -0.07(-2.18%) |
Apr 16, 2010 | 3.359 | 3.364 | 3.235 | 3.312 | 6,368,449 | -0.05(-1.63%) |
Apr 15, 2010 | 3.340 | 3.372 | 3.302 | 3.367 | 5,628,796 | +0.01(+0.22%) |
Apr 14, 2010 | 3.285 | 3.387 | 3.277 | 3.359 | 5,001,285 | +0.08(+2.51%) |
Apr 13, 2010 | 3.242 | 3.295 | 3.198 | 3.277 | 4,379,854 | +0.03(+0.92%) |
Apr 12, 2010 | 3.198 | 3.262 | 3.183 | 3.247 | 4,941,417 | +0.05(+1.48%) |
Apr 09, 2010 | 3.223 | 3.223 | 3.135 | 3.200 | 4,270,236 | -0.02(-0.54%) |
Apr 08, 2010 | 3.210 | 3.235 | 3.173 | 3.218 | 3,685,820 | +0.00(+0.08%) |
Apr 07, 2010 | 3.287 | 3.302 | 3.190 | 3.215 | 5,849,785 | -0.07(-2.27%) |
Apr 06, 2010 | 3.228 | 3.305 | 3.223 | 3.290 | 5,204,408 | +0.06(+1.85%) |
Apr 05, 2010 | 3.188 | 3.247 | 3.178 | 3.230 | 4,643,110 | +0.07(+2.20%) |
Apr 01, 2010 | 3.185 | 3.160 | 3.160 | 3.160 | 4,526,512 | -0.01(-0.24%) |
Mar 31, 2010 | 3.128 | 3.210 | 3.118 | 3.168 | 5,755,538 | +0.01(+0.47%) |
Mar 30, 2010 | 3.160 | 3.203 | 3.125 | 3.153 | 4,027,555 | +0.00(+0.00%) |
Mar 29, 2010 | 3.140 | 3.160 | 3.093 | 3.153 | 4,419,075 | +0.04(+1.36%) |
Mar 26, 2010 | 3.101 | 3.170 | 3.088 | 3.111 | 6,377,640 | +0.03(+1.13%) |
Mar 25, 2010 | 3.160 | 3.160 | 3.071 | 3.076 | 4,911,683 | -0.04(-1.36%) |
Mar 24, 2010 | 3.135 | 3.173 | 3.093 | 3.118 | 4,588,908 | -0.04(-1.18%) |
Mar 23, 2010 | 3.098 | 3.155 | 3.033 | 3.155 | 6,237,553 | +0.10(+3.38%) |
Mar 22, 2010 | 3.011 | 3.071 | 2.966 | 3.052 | 4,779,681 | +0.04(+1.28%) |
Mar 19, 2010 | 3.138 | 3.138 | 2.974 | 3.014 | 8,306,672 | -0.10(-3.35%) |
Mar 18, 2010 | 3.108 | 3.140 | 2.986 | 3.118 | 8,155,839 | +0.03(+0.89%) |
Mar 17, 2010 | 3.088 | 3.111 | 3.048 | 3.091 | 10,128,714 | +0.02(+0.81%) |
Mar 16, 2010 | 3.073 | 3.098 | 3.048 | 3.066 | 8,019,601 | -0.01(-0.24%) |
Mar 15, 2010 | 3.073 | 3.102 | 3.046 | 3.073 | 7,692,848 | +0.03(+0.96%) |
Mar 12, 2010 | 3.017 | 3.088 | 3.000 | 3.044 | 7,700,961 | +0.04(+1.30%) |
Mar 11, 2010 | 2.930 | 3.005 | 2.930 | 3.005 | 7,075,616 | +0.07(+2.40%) |
Mar 10, 2010 | 2.935 | 2.964 | 2.900 | 2.935 | 7,440,161 | +0.01(+0.42%) |
Mar 09, 2010 | 2.922 | 2.922 | 2.904 | 2.922 | 4,876,686 | -0.00(-0.08%) |
Mar 08, 2010 | 2.942 | 2.944 | 2.900 | 2.925 | 6,224,528 | -0.01(-0.50%) |
Mar 05, 2010 | 2.927 | 2.944 | 2.909 | 2.939 | 8,864,048 | +0.03(+1.09%) |
Mar 04, 2010 | 2.876 | 2.939 | 2.874 | 2.908 | 4,454,130 | -0.00(-0.08%) |
Mar 03, 2010 | 2.908 | 2.922 | 2.874 | 2.910 | 6,910,720 | +0.02(+0.67%) |
Mar 02, 2010 | 2.922 | 2.937 | 2.859 | 2.891 | 8,677,403 | -0.01(-0.42%) |
Mar 01, 2010 | 2.859 | 2.918 | 2.845 | 2.903 | 9,112,959 | +0.07(+2.32%) |
Feb 26, 2010 | 2.852 | 2.862 | 2.815 | 2.837 | 11,220,226 | +0.00(+0.00%) |
Feb 25, 2010 | 2.776 | 2.845 | 2.762 | 2.837 | 6,580,943 | +0.02(+0.86%) |
Feb 24, 2010 | 2.798 | 2.847 | 2.786 | 2.813 | 6,991,245 | +0.03(+1.23%) |
Feb 23, 2010 | 2.801 | 2.810 | 2.752 | 2.779 | 4,803,168 | -0.04(-1.30%) |
Feb 22, 2010 | 2.762 | 2.840 | 2.759 | 2.815 | 6,233,166 | +0.06(+2.12%) |
Feb 19, 2010 | 2.737 | 2.764 | 2.703 | 2.757 | 6,895,773 | +0.01(+0.44%) |
Feb 18, 2010 | 2.759 | 2.759 | 2.723 | 2.745 | 5,954,543 | -0.02(-0.62%) |
Feb 17, 2010 | 2.725 | 2.774 | 2.713 | 2.762 | 8,659,645 | +0.06(+2.34%) |
Feb 16, 2010 | 2.623 | 2.699 | 2.604 | 2.699 | 7,801,911 | +0.10(+3.84%) |
Feb 12, 2010 | 2.523 | 2.599 | 2.599 | 2.599 | 5,349,562 | +0.04(+1.52%) |
Feb 11, 2010 | 2.511 | 2.594 | 2.475 | 2.560 | 6,139,955 | +0.03(+1.35%) |
Feb 10, 2010 | 2.460 | 2.531 | 2.426 | 2.526 | 8,816,774 | +0.14(+5.70%) |
Feb 09, 2010 | 2.533 | 2.533 | 2.360 | 2.389 | 13,779,069 | -0.11(-4.48%) |
Feb 08, 2010 | 2.445 | 2.523 | 2.433 | 2.501 | 8,612,071 | +0.05(+2.19%) |
Feb 05, 2010 | 2.409 | 2.453 | 2.334 | 2.448 | 10,151,292 | +0.03(+1.31%) |
Feb 04, 2010 | 2.514 | 2.528 | 2.389 | 2.416 | 11,404,858 | -0.11(-4.34%) |
Feb 03, 2010 | 2.550 | 2.584 | 2.509 | 2.526 | 4,218,604 | -0.03(-1.14%) |
Feb 02, 2010 | 2.535 | 2.577 | 2.521 | 2.555 | 5,390,432 | +0.02(+0.86%) |
Feb 01, 2010 | 2.528 | 2.555 | 2.506 | 2.533 | 3,376,043 | +0.03(+1.07%) |
Jan 29, 2010 | 2.523 | 2.577 | 2.487 | 2.506 | 5,716,280 | -0.01(-0.29%) |
Jan 28, 2010 | 2.582 | 2.591 | 2.460 | 2.514 | 6,540,171 | -0.06(-2.27%) |
Jan 27, 2010 | 2.518 | 2.584 | 2.428 | 2.572 | 6,631,052 | +0.05(+2.13%) |
Jan 26, 2010 | 2.616 | 2.628 | 2.509 | 2.518 | 11,213,289 | -0.09(-3.63%) |
Jan 25, 2010 | 2.604 | 2.635 | 2.560 | 2.613 | 7,365,916 | +0.00(+0.19%) |
Jan 22, 2010 | 2.691 | 2.711 | 2.594 | 2.608 | 11,132,818 | -0.09(-3.34%) |
Jan 21, 2010 | 2.774 | 2.774 | 2.660 | 2.699 | 11,124,903 | -0.06(-2.03%) |
Jan 20, 2010 | 2.754 | 2.762 | 2.703 | 2.754 | 6,580,471 | -0.01(-0.35%) |
Jan 19, 2010 | 2.706 | 2.771 | 2.701 | 2.764 | 6,193,496 | +0.06(+2.34%) |
Jan 15, 2010 | 2.737 | 2.701 | 2.701 | 2.701 | 5,804,503 | -0.04(-1.33%) |
Jan 14, 2010 | 2.689 | 2.747 | 2.677 | 2.737 | 4,760,288 | +0.02(+0.72%) |
Jan 13, 2010 | 2.674 | 2.725 | 2.628 | 2.718 | 4,411,015 | +0.05(+1.82%) |
Jan 12, 2010 | 2.684 | 2.708 | 2.630 | 2.669 | 8,328,483 | -0.04(-1.35%) |
Jan 11, 2010 | 2.686 | 2.720 | 2.647 | 2.706 | 7,909,136 | +0.05(+1.92%) |
Jan 08, 2010 | 2.599 | 2.657 | 2.591 | 2.655 | 5,000,572 | +0.04(+1.58%) |
Jan 07, 2010 | 2.574 | 2.626 | 2.543 | 2.613 | 7,723,987 | +0.02(+0.85%) |
Jan 06, 2010 | 2.555 | 2.616 | 2.538 | 2.591 | 13,289,525 | +0.04(+1.62%) |
Jan 05, 2010 | 2.424 | 2.562 | 2.402 | 2.550 | 16,413,485 | +0.14(+5.64%) |
Jan 04, 2010 | 2.321 | 2.419 | 2.321 | 2.414 | 12,239,027 | +0.09(+3.98%) |
Dec 31, 2009 | 2.370 | 2.321 | 2.321 | 2.321 | 7,548,648 | -0.05(-2.15%) |
Dec 30, 2009 | 2.353 | 2.372 | 2.324 | 2.372 | 5,884,296 | +0.03(+1.14%) |
Dec 29, 2009 | 2.324 | 2.355 | 2.316 | 2.346 | 2,897,406 | +0.02(+0.94%) |
Dec 28, 2009 | 2.358 | 2.358 | 2.312 | 2.324 | 3,923,279 | -0.02(-1.04%) |
Dec 24, 2009 | 2.329 | 2.355 | 2.329 | 2.348 | 1,876,793 | +0.02(+0.94%) |
Dec 23, 2009 | 2.341 | 2.358 | 2.314 | 2.326 | 4,619,507 | -0.01(-0.62%) |
Dec 22, 2009 | 2.299 | 2.368 | 2.299 | 2.341 | 5,975,876 | +0.05(+2.12%) |
Dec 21, 2009 | 2.290 | 2.370 | 2.282 | 2.292 | 8,268,141 | +0.00(+0.21%) |
Dec 18, 2009 | 2.329 | 2.336 | 2.285 | 2.287 | 13,614,111 | -0.03(-1.16%) |
Dec 17, 2009 | 2.334 | 2.360 | 2.302 | 2.314 | 6,069,203 | -0.06(-2.36%) |
Dec 16, 2009 | 2.336 | 2.375 | 2.307 | 2.370 | 9,955,446 | +0.06(+2.53%) |
Dec 15, 2009 | 2.358 | 2.363 | 2.312 | 2.312 | 9,559,281 | -0.12(-4.90%) |
Dec 14, 2009 | 2.421 | 2.436 | 2.392 | 2.431 | 10,136,321 | +0.02(+0.91%) |
Dec 11, 2009 | 2.402 | 2.409 | 2.385 | 2.409 | 11,362,224 | +0.01(+0.30%) |
Dec 10, 2009 | 2.341 | 2.416 | 2.341 | 2.402 | 63,779,548 | +0.01(+0.51%) |
Dec 09, 2009 | 2.411 | 2.424 | 2.326 | 2.389 | 10,619,696 | -0.07(-2.77%) |
Dec 08, 2009 | 2.436 | 2.501 | 2.428 | 2.458 | 6,094,403 | +0.01(+0.30%) |
Dec 07, 2009 | 2.465 | 2.548 | 2.441 | 2.450 | 8,668,127 | -0.01(-0.49%) |
Dec 04, 2009 | 2.407 | 2.462 | 2.355 | 2.462 | 9,975,645 | +0.12(+5.20%) |
Dec 03, 2009 | 2.365 | 2.404 | 2.329 | 2.341 | 6,008,396 | -0.02(-0.72%) |
Dec 02, 2009 | 2.336 | 2.365 | 2.316 | 2.358 | 4,383,908 | +0.03(+1.15%) |
Dec 01, 2009 | 2.353 | 2.370 | 2.309 | 2.331 | 5,851,357 | -0.01(-0.42%) |
Nov 30, 2009 | 2.290 | 2.341 | 2.265 | 2.341 | 5,193,320 | +0.06(+2.67%) |
Nov 27, 2009 | 2.278 | 2.343 | 2.275 | 2.280 | 3,094,288 | -0.06(-2.50%) |
Nov 25, 2009 | 2.365 | 2.365 | 2.331 | 2.338 | 2,322,286 | -0.02(-0.72%) |
Nov 24, 2009 | 2.309 | 2.355 | 2.290 | 2.355 | 3,828,395 | +0.05(+2.33%) |
Nov 23, 2009 | 2.314 | 2.346 | 2.290 | 2.302 | 4,602,144 | +0.03(+1.39%) |
Nov 20, 2009 | 2.304 | 2.316 | 2.256 | 2.270 | 5,042,302 | -0.05(-2.00%) |
Nov 19, 2009 | 2.334 | 2.347 | 2.292 | 2.316 | 4,848,157 | -0.04(-1.75%) |
Nov 18, 2009 | 2.336 | 2.363 | 2.299 | 2.358 | 4,885,082 | +0.02(+0.94%) |
Nov 17, 2009 | 2.280 | 2.351 | 2.280 | 2.336 | 4,573,425 | +0.04(+1.69%) |
Nov 16, 2009 | 2.258 | 2.334 | 2.251 | 2.297 | 6,891,848 | +0.06(+2.61%) |
Nov 13, 2009 | 2.222 | 2.258 | 2.192 | 2.239 | 3,555,167 | +0.03(+1.32%) |
Nov 12, 2009 | 2.246 | 2.275 | 2.197 | 2.209 | 3,779,005 | -0.04(-1.73%) |
Nov 11, 2009 | 2.226 | 2.253 | 2.202 | 2.248 | 4,522,050 | +0.05(+2.33%) |
Nov 10, 2009 | 2.192 | 2.226 | 2.190 | 2.197 | 5,848,862 | -0.02(-0.77%) |
Nov 09, 2009 | 2.251 | 2.263 | 2.202 | 2.214 | 7,801,487 | +0.01(+0.55%) |
Nov 06, 2009 | 2.268 | 2.273 | 2.183 | 2.202 | 12,241,793 | -0.07(-2.90%) |
Nov 05, 2009 | 2.190 | 2.290 | 2.188 | 2.268 | 6,962,872 | +0.11(+5.19%) |
Nov 04, 2009 | 2.170 | 2.212 | 2.151 | 2.156 | 7,166,416 | +0.01(+0.57%) |
Nov 03, 2009 | 2.168 | 2.173 | 2.115 | 2.144 | 8,834,656 | -0.04(-1.78%) |
Nov 02, 2009 | 2.202 | 2.241 | 2.117 | 2.183 | 9,118,383 | -0.01(-0.33%) |
Oct 30, 2009 | 2.273 | 2.278 | 2.185 | 2.190 | 8,657,742 | -0.11(-4.66%) |
Oct 29, 2009 | 2.234 | 2.314 | 2.217 | 2.297 | 9,013,402 | +0.09(+4.19%) |
Oct 28, 2009 | 2.299 | 2.329 | 2.202 | 2.205 | 8,782,245 | -0.10(-4.43%) |
Oct 27, 2009 | 2.336 | 2.365 | 2.307 | 2.307 | 4,314,725 | -0.02(-0.73%) |
Oct 26, 2009 | 2.343 | 2.370 | 2.295 | 2.324 | 6,343,996 | -0.02(-1.04%) |
Oct 23, 2009 | 2.341 | 2.377 | 2.312 | 2.348 | 4,387,130 | -0.01(-0.52%) |
Oct 22, 2009 | 2.299 | 2.368 | 2.299 | 2.360 | 4,780,623 | +0.07(+2.86%) |
Oct 21, 2009 | 2.358 | 2.402 | 2.295 | 2.295 | 4,576,910 | -0.06(-2.68%) |
Oct 20, 2009 | 2.331 | 2.382 | 2.331 | 2.358 | 3,832,093 | -0.02(-0.82%) |
Oct 19, 2009 | 2.377 | 2.407 | 2.346 | 2.377 | 3,449,097 | -0.00(-0.10%) |
Oct 16, 2009 | 2.377 | 2.394 | 2.309 | 2.380 | 4,052,894 | -0.02(-0.71%) |
Oct 15, 2009 | 2.375 | 2.409 | 2.370 | 2.397 | 2,555,362 | -0.01(-0.40%) |
Oct 14, 2009 | 2.375 | 2.421 | 2.375 | 2.407 | 5,508,257 | +0.07(+2.91%) |
Oct 13, 2009 | 2.351 | 2.358 | 2.302 | 2.338 | 3,377,991 | -0.01(-0.52%) |
Oct 12, 2009 | 2.360 | 2.370 | 2.316 | 2.351 | 3,174,800 | +0.03(+1.26%) |
Oct 09, 2009 | 2.355 | 2.372 | 2.290 | 2.321 | 4,230,748 | -0.04(-1.85%) |
Oct 08, 2009 | 2.389 | 2.409 | 2.343 | 2.365 | 5,531,538 | +0.00(+0.10%) |
Oct 07, 2009 | 2.331 | 2.368 | 2.312 | 2.363 | 3,401,811 | +0.01(+0.62%) |
Oct 06, 2009 | 2.314 | 2.372 | 2.292 | 2.348 | 4,777,261 | +0.06(+2.55%) |
Oct 05, 2009 | 2.236 | 2.321 | 2.212 | 2.290 | 5,686,682 | +0.06(+2.73%) |
Oct 02, 2009 | 2.192 | 2.259 | 2.107 | 2.229 | 7,337,514 | -0.00(-0.11%) |
Oct 01, 2009 | 2.324 | 2.329 | 2.226 | 2.231 | 7,027,628 | -0.09(-3.98%) |
Sep 30, 2009 | 2.314 | 2.358 | 2.253 | 2.324 | 6,644,249 | +0.01(+0.63%) |
Sep 29, 2009 | 2.428 | 2.431 | 2.309 | 2.309 | 10,647,190 | -0.10(-4.04%) |
Sep 28, 2009 | 2.292 | 2.409 | 2.287 | 2.407 | 6,209,129 | +0.13(+5.55%) |
Sep 25, 2009 | 2.341 | 2.348 | 2.212 | 2.280 | 13,190,281 | -0.09(-3.60%) |
Sep 24, 2009 | 2.445 | 2.482 | 2.343 | 2.365 | 9,644,138 | -0.06(-2.41%) |
Sep 23, 2009 | 2.506 | 2.514 | 2.421 | 2.424 | 6,204,407 | -0.06(-2.35%) |
Sep 22, 2009 | 2.516 | 2.523 | 2.458 | 2.482 | 6,631,842 | +0.02(+0.69%) |
Sep 21, 2009 | 2.475 | 2.506 | 2.404 | 2.465 | 8,875,604 | -0.04(-1.75%) |
Sep 18, 2009 | 2.499 | 2.548 | 2.465 | 2.509 | 9,199,812 | +0.03(+1.18%) |
Sep 17, 2009 | 2.506 | 2.565 | 2.448 | 2.480 | 8,777,005 | -0.02(-0.97%) |
Sep 16, 2009 | 2.453 | 2.518 | 2.421 | 2.504 | 9,556,807 | +0.06(+2.29%) |
Sep 15, 2009 | 2.397 | 2.458 | 2.321 | 2.448 | 11,602,438 | -0.00(-0.20%) |
Sep 14, 2009 | 2.404 | 2.477 | 2.385 | 2.453 | 11,476,419 | +0.04(+1.82%) |
Sep 11, 2009 | 2.351 | 2.419 | 2.336 | 2.409 | 9,233,824 | +0.07(+3.13%) |
Sep 10, 2009 | 2.348 | 2.402 | 2.316 | 2.336 | 11,891,566 | -0.01(-0.62%) |
Sep 09, 2009 | 2.263 | 2.372 | 2.263 | 2.351 | 7,853,832 | +0.07(+2.88%) |
Sep 08, 2009 | 2.265 | 2.290 | 2.222 | 2.285 | 6,852,260 | +0.05(+2.18%) |
Sep 04, 2009 | 2.207 | 2.261 | 2.207 | 2.236 | 5,904,503 | +0.02(+1.10%) |
Sep 03, 2009 | 2.192 | 2.222 | 2.156 | 2.212 | 4,617,986 | +0.06(+2.71%) |
Sep 02, 2009 | 2.200 | 2.214 | 2.144 | 2.153 | 6,620,770 | -0.05(-2.10%) |
Sep 01, 2009 | 2.234 | 2.294 | 2.192 | 2.200 | 8,906,550 | -0.05(-2.38%) |
Aug 31, 2009 | 2.256 | 2.297 | 2.214 | 2.253 | 18,744,730 | -0.04(-1.91%) |
Aug 28, 2009 | 2.312 | 2.336 | 2.263 | 2.297 | 8,506,145 | +0.01(+0.32%) |
Aug 27, 2009 | 2.248 | 2.299 | 2.214 | 2.290 | 10,744,667 | +0.05(+2.06%) |
Aug 26, 2009 | 2.253 | 2.253 | 2.192 | 2.243 | 9,812,014 | -0.01(-0.54%) |
Aug 25, 2009 | 2.222 | 2.256 | 2.197 | 2.256 | 9,349,067 | +0.05(+2.20%) |
Aug 24, 2009 | 2.195 | 2.261 | 2.192 | 2.207 | 10,240,965 | +0.01(+0.67%) |
Aug 21, 2009 | 2.299 | 2.299 | 2.188 | 2.192 | 11,228,249 | -0.01(-0.55%) |
Aug 20, 2009 | 2.132 | 2.209 | 2.122 | 2.205 | 10,129,088 | +0.07(+3.07%) |
Aug 19, 2009 | 2.117 | 2.141 | 2.104 | 2.139 | 7,025,150 | -0.01(-0.45%) |
Aug 18, 2009 | 2.141 | 2.163 | 2.105 | 2.149 | 10,183,360 | +0.04(+2.08%) |
Aug 17, 2009 | 2.141 | 2.153 | 2.083 | 2.105 | 14,768,814 | -0.11(-4.84%) |
Aug 14, 2009 | 2.217 | 2.219 | 2.146 | 2.212 | 21,032,556 | -0.04(-1.73%) |
Aug 13, 2009 | 2.134 | 2.251 | 2.132 | 2.251 | 73,625,736 | +0.06(+2.78%) |
Aug 12, 2009 | 2.010 | 2.299 | 2.010 | 2.190 | 22,716,442 | +0.06(+2.97%) |
Aug 11, 2009 | 2.219 | 2.282 | 2.095 | 2.127 | 7,298,435 | -0.09(-4.06%) |
Aug 10, 2009 | 2.278 | 2.287 | 2.132 | 2.217 | 10,435,390 | -0.06(-2.57%) |
Aug 07, 2009 | 2.020 | 2.433 | 2.015 | 2.275 | 33,218,648 | +0.40(+21.43%) |
Aug 06, 2009 | 1.830 | 1.881 | 1.793 | 1.874 | 9,019,081 | +0.06(+3.36%) |
Aug 05, 2009 | 1.832 | 1.835 | 1.776 | 1.813 | 6,265,361 | -0.02(-0.93%) |
Aug 04, 2009 | 1.769 | 1.830 | 1.750 | 1.830 | 8,583,768 | +0.05(+3.01%) |
Aug 03, 2009 | 1.750 | 1.791 | 1.720 | 1.776 | 5,436,473 | +0.04(+2.53%) |
Jul 31, 2009 | 1.708 | 1.742 | 1.703 | 1.732 | 6,425,339 | +0.01(+0.57%) |
Jul 30, 2009 | 1.750 | 1.764 | 1.696 | 1.723 | 8,927,251 | +0.00(+0.28%) |
Jul 29, 2009 | 1.681 | 1.784 | 1.672 | 1.718 | 12,299,028 | +0.03(+1.73%) |
Jul 28, 2009 | 1.560 | 1.696 | 1.557 | 1.689 | 11,657,146 | +0.13(+8.10%) |
Jul 27, 2009 | 1.518 | 1.567 | 1.492 | 1.562 | 4,769,288 | +0.05(+3.05%) |
Jul 24, 2009 | 1.516 | 1.548 | 1.460 | 1.516 | 6,654,432 | +0.01(+0.65%) |
Jul 23, 2009 | 1.411 | 1.528 | 1.411 | 1.506 | 7,286,040 | +0.09(+6.18%) |
Jul 22, 2009 | 1.455 | 1.455 | 1.399 | 1.419 | 3,381,197 | -0.00(-0.34%) |
Jul 21, 2009 | 1.402 | 1.448 | 1.387 | 1.423 | 5,214,880 | +0.04(+2.99%) |
Jul 20, 2009 | 1.397 | 1.397 | 1.358 | 1.382 | 3,713,225 | +0.01(+0.53%) |
Jul 17, 2009 | 1.377 | 1.406 | 1.341 | 1.375 | 5,215,393 | +0.00(+0.36%) |
Jul 16, 2009 | 1.406 | 1.423 | 1.350 | 1.370 | 4,908,425 | -0.05(-3.26%) |
Jul 15, 2009 | 1.326 | 1.423 | 1.314 | 1.416 | 5,614,722 | +0.12(+9.19%) |
Jul 14, 2009 | 1.314 | 1.314 | 1.270 | 1.297 | 7,648,583 | -0.01(-0.93%) |
Jul 13, 2009 | 1.260 | 1.316 | 1.251 | 1.309 | 5,456,237 | +0.05(+3.86%) |
Jul 10, 2009 | 1.285 | 1.307 | 1.252 | 1.260 | 2,505,951 | -0.03(-2.45%) |
Jul 09, 2009 | 1.273 | 1.312 | 1.273 | 1.292 | 2,981,999 | +0.02(+1.72%) |
Jul 08, 2009 | 1.331 | 1.382 | 1.239 | 1.270 | 7,443,465 | -0.05(-4.04%) |
Jul 07, 2009 | 1.399 | 1.455 | 1.321 | 1.324 | 6,381,353 | -0.07(-5.23%) |
Jul 06, 2009 | 1.421 | 1.453 | 1.368 | 1.397 | 4,333,733 | -0.04(-2.88%) |
Jul 02, 2009 | 1.509 | 1.523 | 1.436 | 1.438 | 3,652,127 | -0.07(-4.83%) |
Jul 01, 2009 | 1.479 | 1.533 | 1.462 | 1.511 | 4,811,815 | +0.05(+3.67%) |
Jun 30, 2009 | 1.458 | 1.482 | 1.448 | 1.458 | 5,884,440 | +0.01(+1.01%) |
Jun 29, 2009 | 1.423 | 1.479 | 1.399 | 1.443 | 5,216,848 | +0.04(+2.77%) |
Jun 26, 2009 | 1.438 | 1.438 | 1.380 | 1.404 | 7,140,056 | -0.01(-0.69%) |
Jun 25, 2009 | 1.404 | 1.428 | 1.385 | 1.414 | 5,569,479 | +0.01(+0.69%) |
Jun 24, 2009 | 1.365 | 1.428 | 1.360 | 1.404 | 3,723,409 | +0.04(+3.22%) |
Jun 23, 2009 | 1.453 | 1.460 | 1.355 | 1.360 | 5,073,544 | -0.07(-5.09%) |
Jun 22, 2009 | 1.540 | 1.560 | 1.431 | 1.433 | 6,432,946 | -0.13(-8.40%) |
Jun 19, 2009 | 1.579 | 1.582 | 1.545 | 1.565 | 5,237,491 | -0.00(-0.16%) |
Jun 18, 2009 | 1.562 | 1.589 | 1.533 | 1.567 | 3,573,422 | +0.00(+0.16%) |
Jun 17, 2009 | 1.543 | 1.594 | 1.487 | 1.565 | 5,059,353 | +0.03(+2.06%) |
Jun 16, 2009 | 1.572 | 1.604 | 1.521 | 1.533 | 5,974,955 | -0.15(-8.70%) |
Jun 15, 2009 | 1.647 | 1.686 | 1.606 | 1.679 | 7,280,447 | +0.02(+1.32%) |
Jun 12, 2009 | 1.657 | 1.674 | 1.633 | 1.657 | 5,074,152 | +0.01(+0.44%) |
Jun 11, 2009 | 1.616 | 1.686 | 1.591 | 1.650 | 7,308,869 | +0.06(+3.67%) |
Jun 10, 2009 | 1.608 | 1.630 | 1.579 | 1.591 | 4,809,082 | -0.01(-0.46%) |
Jun 09, 2009 | 1.642 | 1.662 | 1.594 | 1.599 | 4,418,375 | -0.01(-0.60%) |
Jun 08, 2009 | 1.611 | 1.650 | 1.584 | 1.608 | 4,064,532 | -0.02(-1.49%) |
Jun 05, 2009 | 1.740 | 1.752 | 1.628 | 1.633 | 5,506,839 | -0.07(-4.01%) |
Jun 04, 2009 | 1.606 | 1.701 | 1.572 | 1.701 | 6,178,939 | +0.12(+7.54%) |
Jun 03, 2009 | 1.533 | 1.584 | 1.526 | 1.582 | 5,921,435 | +0.05(+3.01%) |
Jun 02, 2009 | 1.445 | 1.611 | 1.411 | 1.535 | 16,684,888 | +0.08(+5.34%) |