Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.300 | 2.370 | 2.260 | 2.300 | 20,212 | +0.00(+0.00%) |
May 27, 2010 | 2.220 | 2.330 | 2.220 | 2.300 | 135,103 | +0.07(+3.14%) |
May 26, 2010 | 2.230 | 2.360 | 2.150 | 2.230 | 25,258 | +0.00(+0.00%) |
May 25, 2010 | 2.300 | 2.300 | 2.200 | 2.230 | 76,202 | -0.09(-3.88%) |
May 24, 2010 | 2.430 | 2.430 | 2.300 | 2.320 | 55,191 | -0.02(-0.85%) |
May 21, 2010 | 2.350 | 2.459 | 2.320 | 2.340 | 65,300 | -0.01(-0.43%) |
May 20, 2010 | 2.410 | 2.460 | 2.350 | 2.350 | 37,351 | -0.14(-5.62%) |
May 19, 2010 | 2.470 | 2.490 | 2.430 | 2.490 | 13,255 | -0.01(-0.40%) |
May 18, 2010 | 2.400 | 2.530 | 2.400 | 2.500 | 12,000 | +0.09(+3.73%) |
May 17, 2010 | 2.480 | 2.480 | 2.400 | 2.410 | 27,049 | -0.07(-2.82%) |
May 14, 2010 | 2.500 | 2.520 | 2.460 | 2.480 | 13,775 | -0.03(-1.20%) |
May 13, 2010 | 2.510 | 2.530 | 2.480 | 2.510 | 9,243 | +0.03(+1.21%) |
May 12, 2010 | 2.480 | 2.520 | 2.460 | 2.480 | 32,542 | -0.07(-2.75%) |
May 11, 2010 | 2.490 | 2.580 | 2.460 | 2.550 | 31,477 | -0.01(-0.39%) |
May 10, 2010 | 2.580 | 2.670 | 2.500 | 2.560 | 36,057 | +0.04(+1.59%) |
May 07, 2010 | 2.580 | 2.600 | 2.430 | 2.520 | 79,447 | -0.03(-1.18%) |
May 06, 2010 | 2.680 | 2.770 | 2.550 | 2.550 | 108,038 | -0.19(-6.93%) |
May 05, 2010 | 2.690 | 2.750 | 2.630 | 2.740 | 156,583 | +0.08(+3.01%) |
May 04, 2010 | 2.680 | 2.680 | 2.540 | 2.660 | 84,503 | +0.01(+0.38%) |
May 03, 2010 | 2.630 | 2.695 | 2.540 | 2.650 | 81,957 | +0.00(+0.00%) |
Apr 30, 2010 | 2.660 | 2.700 | 2.640 | 2.650 | 42,388 | -0.04(-1.49%) |
Apr 29, 2010 | 2.650 | 2.690 | 2.600 | 2.690 | 37,122 | +0.05(+1.89%) |
Apr 28, 2010 | 2.620 | 2.670 | 2.590 | 2.640 | 46,145 | -0.02(-0.75%) |
Apr 27, 2010 | 2.700 | 2.722 | 2.660 | 2.660 | 14,153 | -0.05(-2.03%) |
Apr 26, 2010 | 2.720 | 2.760 | 2.650 | 2.715 | 95,928 | +0.01(+0.56%) |
Apr 23, 2010 | 2.670 | 2.730 | 2.640 | 2.700 | 83,801 | +0.03(+1.12%) |
Apr 22, 2010 | 2.715 | 2.730 | 2.650 | 2.670 | 68,916 | -0.01(-0.37%) |
Apr 21, 2010 | 2.690 | 2.730 | 2.611 | 2.680 | 65,774 | +0.05(+1.90%) |
Apr 20, 2010 | 2.580 | 2.690 | 2.580 | 2.630 | 90,373 | +0.11(+4.37%) |
Apr 19, 2010 | 2.530 | 2.530 | 2.490 | 2.520 | 33,084 | +0.01(+0.40%) |
Apr 16, 2010 | 2.480 | 2.550 | 2.480 | 2.510 | 78,807 | +0.00(+0.00%) |
Apr 15, 2010 | 2.520 | 2.528 | 2.480 | 2.510 | 55,937 | +0.01(+0.40%) |
Apr 14, 2010 | 2.560 | 2.560 | 2.490 | 2.500 | 56,564 | -0.02(-0.79%) |
Apr 13, 2010 | 2.510 | 2.520 | 2.490 | 2.520 | 17,372 | +0.01(+0.40%) |
Apr 12, 2010 | 2.520 | 2.560 | 2.490 | 2.510 | 43,615 | +0.01(+0.40%) |
Apr 09, 2010 | 2.520 | 2.560 | 2.490 | 2.500 | 32,200 | -0.04(-1.57%) |
Apr 08, 2010 | 2.520 | 2.550 | 2.470 | 2.540 | 12,714 | +0.03(+1.20%) |
Apr 07, 2010 | 2.510 | 2.520 | 2.480 | 2.510 | 17,017 | +0.01(+0.40%) |
Apr 06, 2010 | 2.490 | 2.550 | 2.490 | 2.500 | 76,780 | -0.03(-1.19%) |
Apr 05, 2010 | 2.540 | 2.570 | 2.480 | 2.530 | 121,602 | +0.02(+0.80%) |
Apr 01, 2010 | 2.490 | 2.510 | 2.510 | 2.510 | 17,000 | +0.01(+0.40%) |
Mar 31, 2010 | 2.450 | 2.510 | 2.450 | 2.500 | 25,042 | +0.00(+0.08%) |
Mar 30, 2010 | 2.520 | 2.520 | 2.400 | 2.498 | 50,795 | -0.02(-0.87%) |
Mar 29, 2010 | 2.560 | 2.570 | 2.480 | 2.520 | 69,813 | -0.04(-1.56%) |
Mar 26, 2010 | 2.530 | 2.600 | 2.530 | 2.560 | 30,916 | +0.00(+0.00%) |
Mar 25, 2010 | 2.570 | 2.590 | 2.500 | 2.560 | 53,223 | +0.00(+0.00%) |
Mar 24, 2010 | 2.440 | 2.590 | 2.440 | 2.560 | 111,801 | +0.13(+5.35%) |
Mar 23, 2010 | 2.450 | 2.490 | 2.430 | 2.430 | 103,440 | -0.01(-0.41%) |
Mar 22, 2010 | 2.480 | 2.490 | 2.370 | 2.440 | 29,826 | +0.04(+1.67%) |
Mar 19, 2010 | 2.350 | 2.460 | 2.290 | 2.400 | 769,879 | +0.04(+1.69%) |
Mar 18, 2010 | 2.320 | 2.360 | 2.290 | 2.360 | 25,583 | +0.07(+3.06%) |
Mar 17, 2010 | 2.380 | 2.390 | 2.280 | 2.290 | 86,481 | -0.01(-0.43%) |
Mar 16, 2010 | 2.310 | 2.320 | 2.260 | 2.300 | 50,736 | +0.03(+1.33%) |
Mar 15, 2010 | 2.280 | 2.370 | 2.250 | 2.270 | 56,331 | -0.08(-3.41%) |
Mar 12, 2010 | 2.357 | 2.369 | 2.290 | 2.350 | 19,670 | +0.05(+2.17%) |
Mar 11, 2010 | 2.290 | 2.350 | 2.290 | 2.300 | 44,049 | -0.02(-0.86%) |
Mar 10, 2010 | 2.320 | 2.439 | 2.290 | 2.320 | 53,985 | -0.04(-1.69%) |
Mar 09, 2010 | 2.300 | 2.410 | 2.290 | 2.360 | 27,775 | -0.03(-1.26%) |
Mar 08, 2010 | 2.400 | 2.410 | 2.260 | 2.390 | 101,508 | -0.04(-1.64%) |
Mar 05, 2010 | 2.420 | 2.450 | 2.384 | 2.430 | 7,570 | +0.05(+2.02%) |
Mar 04, 2010 | 2.405 | 2.405 | 2.380 | 2.382 | 5,600 | -0.07(-2.78%) |
Mar 03, 2010 | 2.370 | 2.450 | 2.370 | 2.450 | 8,447 | +0.08(+3.38%) |
Mar 02, 2010 | 2.390 | 2.410 | 2.350 | 2.370 | 33,690 | +0.01(+0.42%) |
Mar 01, 2010 | 2.470 | 2.470 | 2.330 | 2.360 | 15,731 | -0.11(-4.45%) |
Feb 26, 2010 | 2.420 | 2.470 | 2.400 | 2.470 | 3,100 | +0.07(+2.92%) |
Feb 25, 2010 | 2.420 | 2.420 | 2.400 | 2.400 | 2,750 | -0.05(-2.04%) |
Feb 24, 2010 | 2.450 | 2.460 | 2.420 | 2.450 | 24,869 | -0.05(-2.00%) |
Feb 23, 2010 | 2.433 | 2.500 | 2.430 | 2.500 | 2,723 | +0.02(+0.81%) |
Feb 22, 2010 | 2.500 | 2.500 | 2.450 | 2.480 | 7,509 | -0.02(-0.80%) |
Feb 19, 2010 | 2.480 | 2.500 | 2.450 | 2.500 | 9,368 | +0.02(+0.81%) |
Feb 18, 2010 | 2.500 | 2.500 | 2.460 | 2.480 | 6,612 | +0.03(+1.22%) |
Feb 17, 2010 | 2.520 | 2.520 | 2.430 | 2.450 | 21,454 | -0.10(-3.92%) |
Feb 16, 2010 | 2.440 | 2.590 | 2.430 | 2.550 | 27,985 | +0.13(+5.37%) |
Feb 12, 2010 | 2.480 | 2.420 | 2.420 | 2.420 | 2,500 | -0.03(-1.22%) |
Feb 11, 2010 | 2.450 | 2.500 | 2.420 | 2.450 | 5,356 | +0.00(+0.00%) |
Feb 10, 2010 | 2.480 | 2.510 | 2.390 | 2.450 | 53,620 | -0.09(-3.54%) |
Feb 09, 2010 | 2.460 | 2.570 | 2.440 | 2.540 | 11,557 | +0.04(+1.60%) |
Feb 08, 2010 | 2.450 | 2.540 | 2.400 | 2.500 | 16,793 | +0.00(+0.00%) |
Feb 05, 2010 | 2.400 | 2.520 | 2.400 | 2.500 | 10,557 | +0.06(+2.46%) |
Feb 04, 2010 | 2.450 | 2.450 | 2.400 | 2.440 | 5,468 | -0.05(-2.01%) |
Feb 03, 2010 | 2.502 | 2.502 | 2.441 | 2.490 | 8,925 | -0.07(-2.73%) |
Feb 02, 2010 | 2.390 | 2.560 | 2.390 | 2.560 | 10,200 | +0.07(+2.81%) |
Feb 01, 2010 | 2.474 | 2.490 | 2.420 | 2.490 | 4,370 | -0.02(-0.80%) |
Jan 29, 2010 | 2.510 | 2.570 | 2.450 | 2.510 | 20,553 | -0.09(-3.46%) |
Jan 28, 2010 | 2.530 | 2.600 | 2.500 | 2.600 | 16,238 | +0.03(+1.17%) |
Jan 27, 2010 | 2.590 | 2.590 | 2.510 | 2.570 | 12,276 | -0.06(-2.28%) |
Jan 26, 2010 | 2.470 | 2.670 | 2.430 | 2.630 | 37,569 | +0.03(+1.15%) |
Jan 25, 2010 | 2.310 | 2.655 | 2.260 | 2.600 | 89,204 | +0.26(+11.11%) |
Jan 22, 2010 | 2.350 | 2.390 | 2.230 | 2.340 | 36,622 | -0.01(-0.43%) |
Jan 21, 2010 | 2.390 | 2.413 | 2.350 | 2.350 | 23,132 | -0.04(-1.67%) |
Jan 20, 2010 | 2.440 | 2.480 | 2.370 | 2.390 | 30,075 | -0.11(-4.40%) |
Jan 19, 2010 | 2.510 | 2.580 | 2.460 | 2.500 | 26,098 | -0.04(-1.57%) |
Jan 15, 2010 | 2.500 | 2.540 | 2.540 | 2.540 | 38,900 | +0.03(+1.20%) |
Jan 14, 2010 | 2.508 | 2.510 | 2.500 | 2.510 | 15,060 | +0.01(+0.40%) |
Jan 13, 2010 | 2.500 | 2.540 | 2.490 | 2.500 | 45,395 | -0.04(-1.57%) |
Jan 12, 2010 | 2.550 | 2.550 | 2.500 | 2.540 | 14,256 | -0.03(-1.17%) |
Jan 11, 2010 | 2.550 | 2.601 | 2.550 | 2.570 | 19,023 | +0.03(+1.18%) |
Jan 08, 2010 | 2.480 | 2.540 | 2.480 | 2.540 | 10,430 | +0.05(+2.01%) |
Jan 07, 2010 | 2.560 | 2.560 | 2.490 | 2.490 | 15,785 | -0.04(-1.58%) |
Jan 06, 2010 | 2.530 | 2.570 | 2.500 | 2.530 | 6,030 | +0.03(+1.20%) |
Jan 05, 2010 | 2.600 | 2.600 | 2.500 | 2.500 | 36,736 | -0.10(-3.85%) |
Jan 04, 2010 | 2.640 | 2.640 | 2.550 | 2.600 | 29,828 | -0.09(-3.35%) |
Dec 31, 2009 | 2.580 | 2.690 | 2.690 | 2.690 | 15,700 | +0.12(+4.67%) |
Dec 30, 2009 | 2.550 | 2.570 | 2.500 | 2.570 | 24,160 | +0.05(+1.98%) |
Dec 29, 2009 | 2.630 | 2.630 | 2.510 | 2.520 | 39,383 | -0.13(-4.97%) |
Dec 28, 2009 | 2.600 | 2.652 | 2.440 | 2.652 | 74,233 | -0.04(-1.42%) |
Dec 24, 2009 | 2.680 | 2.700 | 2.580 | 2.690 | 20,700 | +0.02(+0.75%) |
Dec 23, 2009 | 2.410 | 2.670 | 2.380 | 2.670 | 56,677 | +0.22(+8.98%) |
Dec 22, 2009 | 2.360 | 2.460 | 2.350 | 2.450 | 61,300 | +0.11(+4.70%) |
Dec 21, 2009 | 2.420 | 2.420 | 2.340 | 2.340 | 66,132 | -0.02(-0.85%) |
Dec 18, 2009 | 2.355 | 2.400 | 2.340 | 2.360 | 38,073 | +0.02(+0.85%) |
Dec 17, 2009 | 2.450 | 2.450 | 2.340 | 2.340 | 36,809 | -0.10(-4.10%) |
Dec 16, 2009 | 2.300 | 2.440 | 2.280 | 2.440 | 118,510 | +0.25(+11.42%) |
Dec 15, 2009 | 2.250 | 2.420 | 2.190 | 2.190 | 82,434 | -0.02(-0.90%) |
Dec 14, 2009 | 2.330 | 2.340 | 2.110 | 2.210 | 155,406 | +0.01(+0.45%) |
Dec 11, 2009 | 2.490 | 2.500 | 2.200 | 2.200 | 190,127 | -0.09(-3.93%) |
Dec 10, 2009 | 2.304 | 2.310 | 2.220 | 2.290 | 11,905 | +0.01(+0.44%) |
Dec 09, 2009 | 2.350 | 2.360 | 2.210 | 2.280 | 63,334 | +0.00(+0.22%) |
Dec 08, 2009 | 2.310 | 2.310 | 2.250 | 2.275 | 8,023 | -0.02(-1.09%) |
Dec 07, 2009 | 2.320 | 2.376 | 2.290 | 2.300 | 12,368 | +0.03(+1.32%) |
Dec 04, 2009 | 2.230 | 2.390 | 2.220 | 2.270 | 51,295 | +0.06(+2.71%) |
Dec 03, 2009 | 2.500 | 2.512 | 2.200 | 2.210 | 81,496 | -0.29(-11.60%) |
Dec 02, 2009 | 2.500 | 2.520 | 2.470 | 2.500 | 9,232 | +0.00(+0.00%) |
Dec 01, 2009 | 2.620 | 2.620 | 2.470 | 2.500 | 261,710 | -0.05(-1.96%) |
Nov 30, 2009 | 2.520 | 2.670 | 2.520 | 2.550 | 41,328 | +0.03(+1.19%) |
Nov 27, 2009 | 2.650 | 2.658 | 2.520 | 2.520 | 8,890 | -0.13(-4.91%) |
Nov 25, 2009 | 2.670 | 2.700 | 2.650 | 2.650 | 5,307 | -0.05(-1.85%) |
Nov 24, 2009 | 2.790 | 2.790 | 2.610 | 2.700 | 15,885 | -0.09(-3.23%) |
Nov 23, 2009 | 2.830 | 2.837 | 2.580 | 2.790 | 16,110 | +0.04(+1.45%) |
Nov 20, 2009 | 2.700 | 2.750 | 2.570 | 2.750 | 21,515 | +0.05(+1.85%) |
Nov 19, 2009 | 2.810 | 2.810 | 2.700 | 2.700 | 29,200 | -0.10(-3.57%) |
Nov 18, 2009 | 2.750 | 2.824 | 2.750 | 2.800 | 17,887 | +0.00(+0.00%) |
Nov 17, 2009 | 2.775 | 2.850 | 2.775 | 2.800 | 3,394 | -0.02(-0.71%) |
Nov 16, 2009 | 2.840 | 2.840 | 2.810 | 2.820 | 4,390 | -0.03(-1.05%) |
Nov 13, 2009 | 2.879 | 2.900 | 2.841 | 2.850 | 9,788 | -0.06(-2.06%) |
Nov 12, 2009 | 2.830 | 2.920 | 2.830 | 2.910 | 16,902 | +0.02(+0.69%) |
Nov 11, 2009 | 2.850 | 2.900 | 2.800 | 2.890 | 4,290 | +0.04(+1.40%) |
Nov 10, 2009 | 2.850 | 2.910 | 2.770 | 2.850 | 14,204 | +0.00(+0.00%) |
Nov 09, 2009 | 2.900 | 2.900 | 2.810 | 2.850 | 16,157 | -0.07(-2.40%) |
Nov 06, 2009 | 2.940 | 2.950 | 2.884 | 2.920 | 5,325 | +0.00(+0.07%) |
Nov 05, 2009 | 2.880 | 2.918 | 2.840 | 2.918 | 10,650 | +0.02(+0.62%) |
Nov 04, 2009 | 2.930 | 2.950 | 2.860 | 2.900 | 6,950 | -0.08(-2.68%) |
Nov 03, 2009 | 2.790 | 2.980 | 2.740 | 2.980 | 9,949 | +0.17(+6.05%) |
Nov 02, 2009 | 2.950 | 2.950 | 2.770 | 2.810 | 27,630 | -0.06(-2.09%) |
Oct 30, 2009 | 2.860 | 2.960 | 2.860 | 2.870 | 1,828 | +0.02(+0.70%) |
Oct 29, 2009 | 2.900 | 2.917 | 2.850 | 2.850 | 9,202 | -0.03(-1.04%) |
Oct 28, 2009 | 2.960 | 2.960 | 2.860 | 2.880 | 44,525 | -0.08(-2.70%) |
Oct 27, 2009 | 2.980 | 2.990 | 2.960 | 2.960 | 15,500 | -0.04(-1.33%) |
Oct 26, 2009 | 2.970 | 3.010 | 2.970 | 3.000 | 20,940 | +0.01(+0.33%) |
Oct 23, 2009 | 3.030 | 3.080 | 2.990 | 2.990 | 26,700 | -0.05(-1.64%) |
Oct 22, 2009 | 2.970 | 3.100 | 2.960 | 3.040 | 48,583 | +0.04(+1.33%) |
Oct 21, 2009 | 3.000 | 3.040 | 3.000 | 3.000 | 124,685 | -0.03(-0.99%) |
Oct 20, 2009 | 3.000 | 3.100 | 2.990 | 3.030 | 50,558 | -0.07(-2.26%) |
Oct 19, 2009 | 3.080 | 3.120 | 3.080 | 3.100 | 10,490 | +0.00(+0.00%) |
Oct 16, 2009 | 3.100 | 3.150 | 3.099 | 3.100 | 15,876 | -0.01(-0.32%) |
Oct 15, 2009 | 3.160 | 3.160 | 3.000 | 3.110 | 63,949 | -0.05(-1.58%) |
Oct 14, 2009 | 3.090 | 3.160 | 3.070 | 3.160 | 17,125 | +0.15(+4.98%) |
Oct 13, 2009 | 3.150 | 3.190 | 3.010 | 3.010 | 23,060 | -0.15(-4.75%) |
Oct 12, 2009 | 3.180 | 3.200 | 3.156 | 3.160 | 44,308 | +0.00(+0.00%) |
Oct 09, 2009 | 3.100 | 3.160 | 3.070 | 3.160 | 36,949 | +0.04(+1.28%) |
Oct 08, 2009 | 2.990 | 3.120 | 2.990 | 3.120 | 83,330 | +0.13(+4.35%) |
Oct 07, 2009 | 2.850 | 2.990 | 2.850 | 2.990 | 181,669 | +0.14(+4.91%) |
Oct 06, 2009 | 2.740 | 2.850 | 2.700 | 2.850 | 218,883 | +0.10(+3.62%) |
Oct 05, 2009 | 2.660 | 2.830 | 2.650 | 2.751 | 147,961 | +0.02(+0.75%) |
Oct 02, 2009 | 2.720 | 2.770 | 2.700 | 2.730 | 19,076 | -0.05(-1.80%) |
Oct 01, 2009 | 2.840 | 2.840 | 2.780 | 2.780 | 64,844 | -0.12(-4.14%) |
Sep 30, 2009 | 2.830 | 2.920 | 2.790 | 2.900 | 15,303 | +0.00(+0.00%) |
Sep 29, 2009 | 2.790 | 2.900 | 2.790 | 2.900 | 10,185 | +0.10(+3.57%) |
Sep 28, 2009 | 2.830 | 2.870 | 2.760 | 2.800 | 7,818 | -0.06(-2.10%) |
Sep 25, 2009 | 2.830 | 2.870 | 2.750 | 2.860 | 50,624 | -0.04(-1.38%) |
Sep 24, 2009 | 2.920 | 2.920 | 2.850 | 2.900 | 15,653 | -0.07(-2.36%) |
Sep 23, 2009 | 2.850 | 2.970 | 2.780 | 2.970 | 25,789 | +0.12(+4.21%) |
Sep 22, 2009 | 2.880 | 2.910 | 2.770 | 2.850 | 16,685 | -0.05(-1.72%) |
Sep 21, 2009 | 2.900 | 3.000 | 2.900 | 2.900 | 13,600 | -0.10(-3.33%) |
Sep 18, 2009 | 2.967 | 3.000 | 2.900 | 3.000 | 36,330 | +0.10(+3.45%) |
Sep 17, 2009 | 2.950 | 2.990 | 2.850 | 2.900 | 18,886 | -0.08(-2.68%) |
Sep 16, 2009 | 2.990 | 2.990 | 2.900 | 2.980 | 24,274 | +0.10(+3.47%) |
Sep 15, 2009 | 2.950 | 3.000 | 2.820 | 2.880 | 24,248 | -0.04(-1.30%) |
Sep 14, 2009 | 2.950 | 2.950 | 2.885 | 2.918 | 10,162 | -0.03(-1.08%) |
Sep 11, 2009 | 2.750 | 2.950 | 2.750 | 2.950 | 44,944 | +0.21(+7.66%) |
Sep 10, 2009 | 2.720 | 2.760 | 2.630 | 2.740 | 19,185 | +0.07(+2.62%) |
Sep 09, 2009 | 2.680 | 2.820 | 2.600 | 2.670 | 42,895 | -0.01(-0.37%) |
Sep 08, 2009 | 2.730 | 2.770 | 2.670 | 2.680 | 14,733 | +0.03(+1.13%) |
Sep 04, 2009 | 2.730 | 2.730 | 2.550 | 2.650 | 64,940 | -0.10(-3.64%) |
Sep 03, 2009 | 2.780 | 2.780 | 2.690 | 2.750 | 22,432 | -0.01(-0.36%) |
Sep 02, 2009 | 2.870 | 2.870 | 2.720 | 2.760 | 104,429 | -0.15(-5.15%) |
Sep 01, 2009 | 2.945 | 2.945 | 2.760 | 2.910 | 24,000 | +0.04(+1.39%) |
Aug 31, 2009 | 2.940 | 2.940 | 2.860 | 2.870 | 6,151 | -0.04(-1.37%) |
Aug 28, 2009 | 2.920 | 2.980 | 2.850 | 2.910 | 27,336 | +0.04(+1.39%) |
Aug 27, 2009 | 2.950 | 2.950 | 2.820 | 2.870 | 43,881 | -0.01(-0.35%) |
Aug 26, 2009 | 2.900 | 2.940 | 2.790 | 2.880 | 158,573 | -0.06(-2.04%) |
Aug 25, 2009 | 2.900 | 2.960 | 2.820 | 2.940 | 10,568 | +0.03(+1.03%) |
Aug 24, 2009 | 2.970 | 3.020 | 2.864 | 2.910 | 22,410 | -0.09(-3.00%) |
Aug 21, 2009 | 2.950 | 3.000 | 2.910 | 3.000 | 85,293 | +0.05(+1.69%) |
Aug 20, 2009 | 2.890 | 2.988 | 2.820 | 2.950 | 188,939 | +0.09(+3.15%) |
Aug 19, 2009 | 2.800 | 2.909 | 2.751 | 2.860 | 65,415 | +0.05(+1.78%) |
Aug 18, 2009 | 2.920 | 2.950 | 2.750 | 2.810 | 55,114 | -0.14(-4.75%) |
Aug 17, 2009 | 2.850 | 2.950 | 2.780 | 2.950 | 22,316 | +0.14(+4.98%) |
Aug 14, 2009 | 2.880 | 2.880 | 2.760 | 2.810 | 12,238 | -0.06(-2.09%) |
Aug 13, 2009 | 2.845 | 2.900 | 2.842 | 2.870 | 34,645 | +0.01(+0.35%) |
Aug 12, 2009 | 2.860 | 2.950 | 2.800 | 2.860 | 68,052 | +0.04(+1.42%) |
Aug 11, 2009 | 2.890 | 2.890 | 2.810 | 2.820 | 47,382 | -0.08(-2.76%) |
Aug 10, 2009 | 3.090 | 3.220 | 2.850 | 2.900 | 115,937 | -0.26(-8.23%) |
Aug 07, 2009 | 3.150 | 3.200 | 3.090 | 3.160 | 33,717 | +0.06(+1.94%) |
Aug 06, 2009 | 3.100 | 3.100 | 3.030 | 3.100 | 51,015 | -0.10(-3.13%) |
Aug 05, 2009 | 3.120 | 3.200 | 3.120 | 3.200 | 37,278 | +0.04(+1.27%) |
Aug 04, 2009 | 3.095 | 3.200 | 3.084 | 3.160 | 60,200 | +0.05(+1.61%) |
Aug 03, 2009 | 3.150 | 3.190 | 3.050 | 3.110 | 39,225 | +0.01(+0.32%) |
Jul 31, 2009 | 3.100 | 3.200 | 3.010 | 3.100 | 19,460 | -0.04(-1.27%) |
Jul 30, 2009 | 3.150 | 3.300 | 3.080 | 3.140 | 75,326 | -0.03(-0.95%) |
Jul 29, 2009 | 3.330 | 3.330 | 3.130 | 3.170 | 63,142 | -0.13(-3.94%) |
Jul 28, 2009 | 3.040 | 3.320 | 3.010 | 3.300 | 109,300 | +0.16(+5.10%) |
Jul 27, 2009 | 2.970 | 3.170 | 2.900 | 3.140 | 49,459 | +0.15(+5.10%) |
Jul 24, 2009 | 2.930 | 3.030 | 2.930 | 2.987 | 25,200 | -0.01(-0.42%) |
Jul 23, 2009 | 2.950 | 3.010 | 2.850 | 3.000 | 34,761 | -0.05(-1.64%) |
Jul 22, 2009 | 2.910 | 3.070 | 2.850 | 3.050 | 21,185 | +0.08(+2.69%) |
Jul 21, 2009 | 2.900 | 3.020 | 2.892 | 2.970 | 89,640 | +0.05(+1.71%) |
Jul 20, 2009 | 2.900 | 2.990 | 2.870 | 2.920 | 51,455 | +0.07(+2.46%) |
Jul 17, 2009 | 2.960 | 2.960 | 2.820 | 2.850 | 6,389 | -0.09(-3.06%) |
Jul 16, 2009 | 2.900 | 2.960 | 2.870 | 2.940 | 47,486 | +0.06(+2.26%) |
Jul 15, 2009 | 2.840 | 2.930 | 2.830 | 2.875 | 204,463 | +0.02(+0.88%) |
Jul 14, 2009 | 2.717 | 2.870 | 2.717 | 2.850 | 75,111 | +0.11(+4.01%) |
Jul 13, 2009 | 2.680 | 2.740 | 2.630 | 2.740 | 3,910 | +0.01(+0.37%) |
Jul 10, 2009 | 2.890 | 2.900 | 2.700 | 2.730 | 11,351 | -0.11(-3.85%) |
Jul 09, 2009 | 2.730 | 2.839 | 2.650 | 2.839 | 18,178 | +0.10(+3.62%) |
Jul 08, 2009 | 2.680 | 2.770 | 2.630 | 2.740 | 64,712 | +0.00(+0.00%) |
Jul 07, 2009 | 2.720 | 2.750 | 2.552 | 2.740 | 33,557 | -0.02(-0.72%) |
Jul 06, 2009 | 2.790 | 2.790 | 2.750 | 2.760 | 20,062 | -0.04(-1.43%) |
Jul 02, 2009 | 2.870 | 2.970 | 2.640 | 2.800 | 25,405 | -0.20(-6.67%) |
Jul 01, 2009 | 2.850 | 3.050 | 2.800 | 3.000 | 187,770 | +0.02(+0.67%) |
Jun 30, 2009 | 2.680 | 3.100 | 2.610 | 2.980 | 172,803 | +0.32(+12.03%) |
Jun 29, 2009 | 2.820 | 2.850 | 2.660 | 2.660 | 11,169 | -0.24(-8.28%) |
Jun 26, 2009 | 2.700 | 2.900 | 2.690 | 2.900 | 14,895 | +0.27(+10.27%) |
Jun 25, 2009 | 2.705 | 2.860 | 2.570 | 2.630 | 10,959 | -0.01(-0.38%) |
Jun 24, 2009 | 2.720 | 2.820 | 2.460 | 2.640 | 25,640 | -0.12(-4.35%) |
Jun 23, 2009 | 2.860 | 2.860 | 2.750 | 2.760 | 10,033 | -0.19(-6.44%) |
Jun 22, 2009 | 2.750 | 2.950 | 2.590 | 2.950 | 21,266 | +0.06(+2.08%) |
Jun 19, 2009 | 2.810 | 2.910 | 2.715 | 2.890 | 28,910 | -0.02(-0.69%) |
Jun 18, 2009 | 2.780 | 2.910 | 2.750 | 2.910 | 65,476 | +0.04(+1.39%) |
Jun 17, 2009 | 2.850 | 2.890 | 2.790 | 2.870 | 34,854 | +0.07(+2.50%) |
Jun 16, 2009 | 2.620 | 2.880 | 2.610 | 2.800 | 27,848 | +0.05(+1.82%) |
Jun 15, 2009 | 2.710 | 2.870 | 2.600 | 2.750 | 29,955 | -0.08(-2.83%) |
Jun 12, 2009 | 2.850 | 2.950 | 2.690 | 2.830 | 44,885 | -0.21(-6.91%) |
Jun 11, 2009 | 2.780 | 3.340 | 2.540 | 3.040 | 327,661 | +0.17(+5.92%) |
Jun 10, 2009 | 2.830 | 2.950 | 2.800 | 2.870 | 45,250 | -0.09(-3.04%) |
Jun 09, 2009 | 2.520 | 2.960 | 2.460 | 2.960 | 163,120 | +0.41(+16.08%) |
Jun 08, 2009 | 2.410 | 2.550 | 2.390 | 2.550 | 64,331 | +0.08(+3.24%) |
Jun 05, 2009 | 2.498 | 2.498 | 2.470 | 2.470 | 3,747 | -0.07(-2.76%) |
Jun 04, 2009 | 2.330 | 2.540 | 2.300 | 2.540 | 27,095 | +0.20(+8.55%) |
Jun 03, 2009 | 2.390 | 2.390 | 2.320 | 2.340 | 11,214 | -0.09(-3.70%) |
Jun 02, 2009 | 2.510 | 2.510 | 2.370 | 2.430 | 16,631 | -0.03(-1.22%) |