Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 2.910 | 2.990 | 2.850 | 2.950 | 8,225 | -0.03(-1.01%) |
Sep 29, 2010 | 2.940 | 2.990 | 2.920 | 2.980 | 11,240 | -0.02(-0.67%) |
Sep 28, 2010 | 3.000 | 3.000 | 2.935 | 3.000 | 19,358 | +0.00(+0.00%) |
Sep 27, 2010 | 3.050 | 3.050 | 3.000 | 3.000 | 1,000 | -0.10(-3.23%) |
Sep 24, 2010 | 3.040 | 3.100 | 3.030 | 3.100 | 18,273 | -0.05(-1.59%) |
Sep 23, 2010 | 3.090 | 3.150 | 3.030 | 3.150 | 5,335 | +0.07(+2.27%) |
Sep 22, 2010 | 3.090 | 3.090 | 3.080 | 3.080 | 300 | +0.03(+0.98%) |
Sep 21, 2010 | 3.050 | 3.090 | 3.010 | 3.050 | 7,276 | -0.02(-0.65%) |
Sep 20, 2010 | 2.860 | 3.100 | 2.860 | 3.070 | 27,578 | -0.08(-2.54%) |
Sep 17, 2010 | 3.050 | 3.150 | 3.000 | 3.150 | 11,338 | +0.05(+1.61%) |
Sep 15, 2010 | 3.100 | 3.140 | 3.080 | 3.100 | 9,473 | +0.01(+0.32%) |
Sep 14, 2010 | 3.150 | 3.150 | 3.050 | 3.090 | 1,900 | -0.03(-0.96%) |
Sep 13, 2010 | 3.010 | 3.120 | 2.980 | 3.120 | 13,213 | +0.07(+2.30%) |
Sep 10, 2010 | 3.130 | 3.130 | 3.020 | 3.050 | 18,290 | +0.00(+0.00%) |
Sep 09, 2010 | 3.060 | 3.060 | 2.980 | 3.050 | 10,340 | -0.04(-1.29%) |
Sep 08, 2010 | 3.140 | 3.140 | 3.010 | 3.090 | 2,900 | +0.00(+0.00%) |
Sep 07, 2010 | 3.140 | 3.141 | 3.050 | 3.090 | 5,810 | -0.02(-0.64%) |
Sep 03, 2010 | 3.040 | 3.110 | 3.020 | 3.110 | 8,705 | +0.17(+5.94%) |
Sep 02, 2010 | 2.890 | 3.020 | 2.829 | 2.936 | 8,769 | +0.04(+1.22%) |
Sep 01, 2010 | 3.000 | 3.010 | 2.790 | 2.900 | 2,269 | -0.09(-3.01%) |
Aug 31, 2010 | 2.970 | 3.000 | 2.950 | 2.990 | 2,756 | +0.02(+0.67%) |
Aug 30, 2010 | 2.830 | 2.970 | 2.770 | 2.970 | 9,114 | +0.16(+5.69%) |
Aug 27, 2010 | 2.700 | 2.810 | 2.700 | 2.810 | 5,690 | +0.03(+1.08%) |
Aug 26, 2010 | 2.840 | 2.850 | 2.700 | 2.780 | 14,017 | -0.08(-2.80%) |
Aug 25, 2010 | 2.830 | 2.860 | 2.800 | 2.860 | 6,249 | +0.06(+2.14%) |
Aug 24, 2010 | 2.910 | 2.910 | 2.800 | 2.800 | 10,108 | -0.11(-3.78%) |
Aug 23, 2010 | 3.210 | 3.210 | 2.880 | 2.910 | 41,177 | -0.26(-8.20%) |
Aug 20, 2010 | 3.210 | 3.220 | 3.110 | 3.170 | 5,455 | -0.03(-0.93%) |
Aug 19, 2010 | 3.290 | 3.300 | 3.130 | 3.200 | 18,630 | -0.07(-2.14%) |
Aug 18, 2010 | 3.100 | 3.315 | 3.100 | 3.270 | 38,658 | +0.14(+4.47%) |
Aug 17, 2010 | 3.080 | 3.150 | 3.040 | 3.130 | 22,001 | +0.06(+1.93%) |
Aug 16, 2010 | 3.120 | 3.190 | 3.060 | 3.071 | 28,664 | -0.09(-2.82%) |
Aug 13, 2010 | 3.190 | 3.200 | 3.060 | 3.160 | 6,850 | +0.05(+1.61%) |
Aug 12, 2010 | 3.010 | 3.180 | 3.010 | 3.110 | 17,408 | -0.03(-0.96%) |
Aug 11, 2010 | 3.210 | 3.230 | 3.080 | 3.140 | 20,998 | +0.00(+0.00%) |
Aug 10, 2010 | 3.190 | 3.410 | 3.130 | 3.140 | 82,574 | +0.22(+7.53%) |
Aug 09, 2010 | 3.040 | 3.040 | 2.920 | 2.920 | 10,683 | +0.02(+0.69%) |
Aug 06, 2010 | 2.860 | 3.110 | 2.860 | 2.900 | 12,433 | +0.05(+1.75%) |
Aug 05, 2010 | 2.900 | 2.920 | 2.781 | 2.850 | 4,593 | -0.02(-0.70%) |
Aug 04, 2010 | 2.940 | 2.940 | 2.870 | 2.870 | 400 | -0.03(-1.03%) |
Aug 03, 2010 | 2.880 | 2.940 | 2.850 | 2.900 | 21,588 | +0.12(+4.32%) |
Aug 02, 2010 | 2.770 | 2.820 | 2.710 | 2.780 | 20,915 | +0.00(+0.00%) |
Jul 30, 2010 | 2.820 | 2.820 | 2.780 | 2.780 | 2,000 | -0.03(-1.07%) |
Jul 29, 2010 | 2.810 | 2.840 | 2.800 | 2.810 | 8,600 | +0.03(+1.08%) |
Jul 28, 2010 | 2.880 | 2.880 | 2.760 | 2.780 | 8,940 | -0.07(-2.46%) |
Jul 27, 2010 | 2.800 | 2.920 | 2.800 | 2.850 | 32,079 | +0.10(+3.64%) |
Jul 26, 2010 | 2.770 | 2.780 | 2.750 | 2.750 | 2,100 | -0.00(-0.00%) |
Jul 23, 2010 | 2.630 | 2.770 | 2.560 | 2.750 | 6,593 | +0.09(+3.39%) |
Jul 22, 2010 | 2.600 | 2.720 | 2.590 | 2.660 | 6,487 | +0.09(+3.50%) |
Jul 21, 2010 | 2.570 | 2.630 | 2.561 | 2.570 | 1,000 | +0.06(+2.39%) |
Jul 20, 2010 | 2.500 | 2.610 | 2.341 | 2.510 | 8,737 | -0.04(-1.57%) |
Jul 19, 2010 | 2.647 | 2.650 | 2.550 | 2.550 | 21,460 | -0.10(-3.77%) |
Jul 16, 2010 | 2.700 | 2.710 | 2.620 | 2.650 | 9,162 | -0.06(-2.21%) |
Jul 15, 2010 | 2.710 | 2.770 | 2.710 | 2.710 | 370 | +0.04(+1.50%) |
Jul 14, 2010 | 2.770 | 2.900 | 2.670 | 2.670 | 7,883 | -0.09(-3.26%) |
Jul 13, 2010 | 2.710 | 2.780 | 2.690 | 2.760 | 5,542 | +0.04(+1.47%) |
Jul 12, 2010 | 2.770 | 2.770 | 2.720 | 2.720 | 275 | +0.03(+1.12%) |
Jul 09, 2010 | 2.640 | 2.690 | 2.640 | 2.690 | 2,175 | +0.05(+1.89%) |
Jul 08, 2010 | 2.680 | 2.680 | 2.620 | 2.640 | 2,165 | -0.02(-0.75%) |
Jul 07, 2010 | 2.650 | 2.660 | 2.500 | 2.660 | 16,580 | -0.04(-1.48%) |
Jul 06, 2010 | 2.700 | 2.730 | 2.700 | 2.700 | 2,000 | +0.08(+2.86%) |
Jul 02, 2010 | 2.650 | 2.780 | 2.580 | 2.625 | 3,964 | -0.02(-0.94%) |
Jul 01, 2010 | 2.810 | 2.810 | 2.580 | 2.650 | 12,705 | -0.17(-6.03%) |
Jun 30, 2010 | 2.850 | 2.860 | 2.820 | 2.820 | 2,907 | -0.03(-1.11%) |
Jun 29, 2010 | 2.980 | 2.980 | 2.850 | 2.852 | 8,260 | -0.12(-3.99%) |
Jun 25, 2010 | 2.860 | 3.090 | 2.820 | 2.970 | 15,586 | +0.08(+2.77%) |
Jun 24, 2010 | 2.910 | 2.910 | 2.870 | 2.890 | 14,503 | +0.01(+0.35%) |
Jun 23, 2010 | 3.000 | 3.000 | 2.880 | 2.880 | 8,830 | -0.09(-3.03%) |
Jun 22, 2010 | 3.026 | 3.026 | 2.880 | 2.970 | 8,375 | -0.04(-1.33%) |
Jun 21, 2010 | 3.050 | 3.100 | 3.010 | 3.010 | 24,725 | -0.08(-2.59%) |
Jun 18, 2010 | 2.920 | 3.150 | 2.920 | 3.090 | 11,513 | +0.12(+4.04%) |
Jun 17, 2010 | 3.080 | 3.080 | 2.910 | 2.970 | 6,664 | -0.11(-3.57%) |
Jun 16, 2010 | 2.940 | 3.100 | 2.940 | 3.080 | 31,251 | +0.17(+5.84%) |
Jun 15, 2010 | 2.840 | 2.940 | 2.840 | 2.910 | 4,003 | +0.06(+2.11%) |
Jun 14, 2010 | 2.800 | 2.920 | 2.800 | 2.850 | 7,870 | +0.06(+2.15%) |
Jun 11, 2010 | 2.810 | 2.810 | 2.790 | 2.790 | 3,290 | -0.01(-0.36%) |
Jun 10, 2010 | 2.830 | 2.830 | 2.800 | 2.800 | 2,400 | -0.01(-0.43%) |
Jun 09, 2010 | 2.810 | 2.830 | 2.760 | 2.812 | 9,000 | +0.06(+2.25%) |
Jun 08, 2010 | 2.750 | 2.780 | 2.700 | 2.750 | 14,840 | -0.02(-0.72%) |
Jun 07, 2010 | 2.770 | 2.800 | 2.770 | 2.770 | 6,731 | -0.03(-1.07%) |
Jun 04, 2010 | 2.770 | 2.800 | 2.750 | 2.800 | 10,945 | -0.01(-0.36%) |
Jun 03, 2010 | 2.830 | 2.830 | 2.800 | 2.810 | 6,400 | -0.02(-0.71%) |
Jun 02, 2010 | 2.772 | 2.830 | 2.772 | 2.830 | 3,929 | +0.03(+1.07%) |
Jun 01, 2010 | 2.780 | 2.830 | 2.770 | 2.800 | 20,997 | +0.01(+0.36%) |
May 28, 2010 | 2.840 | 2.840 | 2.780 | 2.790 | 5,450 | -0.07(-2.45%) |
May 27, 2010 | 2.810 | 2.893 | 2.810 | 2.860 | 5,875 | +0.05(+1.78%) |
May 26, 2010 | 2.840 | 2.840 | 2.790 | 2.810 | 5,275 | +0.04(+1.45%) |
May 25, 2010 | 2.753 | 2.770 | 2.720 | 2.770 | 2,100 | -0.00(-0.00%) |
May 24, 2010 | 2.850 | 2.910 | 2.700 | 2.770 | 14,597 | -0.09(-3.14%) |
May 21, 2010 | 2.890 | 2.890 | 2.750 | 2.860 | 17,420 | +0.03(+1.06%) |
May 20, 2010 | 2.850 | 2.917 | 2.800 | 2.830 | 21,465 | -0.15(-4.99%) |
May 19, 2010 | 2.970 | 3.030 | 2.900 | 2.978 | 19,032 | -0.03(-1.04%) |
May 18, 2010 | 2.950 | 3.040 | 2.950 | 3.010 | 27,975 | +0.06(+2.03%) |
May 17, 2010 | 3.000 | 3.090 | 2.950 | 2.950 | 14,579 | -0.05(-1.67%) |
May 14, 2010 | 3.080 | 3.080 | 2.980 | 3.000 | 23,368 | -0.07(-2.28%) |
May 13, 2010 | 3.180 | 3.180 | 3.000 | 3.070 | 39,158 | -0.13(-4.07%) |
May 12, 2010 | 3.280 | 3.400 | 3.080 | 3.200 | 109,756 | +0.06(+1.91%) |
May 11, 2010 | 3.190 | 3.480 | 2.950 | 3.140 | 219,632 | +0.58(+22.66%) |
May 10, 2010 | 2.600 | 2.600 | 2.400 | 2.560 | 10,900 | -0.04(-1.54%) |
May 07, 2010 | 2.600 | 2.600 | 2.450 | 2.600 | 29,500 | +0.06(+2.36%) |
May 06, 2010 | 2.630 | 2.630 | 2.300 | 2.540 | 14,132 | -0.15(-5.58%) |
May 05, 2010 | 2.490 | 2.700 | 2.400 | 2.690 | 33,407 | +0.17(+6.75%) |
May 04, 2010 | 2.580 | 2.600 | 2.520 | 2.520 | 7,983 | -0.10(-3.82%) |
May 03, 2010 | 2.860 | 2.860 | 2.500 | 2.620 | 26,701 | -0.24(-8.39%) |
Apr 30, 2010 | 2.870 | 2.950 | 2.635 | 2.860 | 40,067 | +0.06(+2.14%) |
Apr 29, 2010 | 2.570 | 2.890 | 2.570 | 2.800 | 71,511 | +0.24(+9.33%) |
Apr 28, 2010 | 2.500 | 2.561 | 2.430 | 2.561 | 19,925 | +0.09(+3.68%) |
Apr 27, 2010 | 2.390 | 2.480 | 2.390 | 2.470 | 8,308 | +0.06(+2.49%) |
Apr 26, 2010 | 2.370 | 2.450 | 2.320 | 2.410 | 23,180 | +0.08(+3.43%) |
Apr 23, 2010 | 2.350 | 2.360 | 2.320 | 2.330 | 9,593 | +0.02(+0.87%) |
Apr 22, 2010 | 2.300 | 2.310 | 2.300 | 2.310 | 18,867 | +0.00(+0.00%) |
Apr 21, 2010 | 2.350 | 2.360 | 2.310 | 2.310 | 11,947 | -0.03(-1.28%) |
Apr 20, 2010 | 2.310 | 2.340 | 2.300 | 2.340 | 2,662 | +0.03(+1.30%) |
Apr 19, 2010 | 2.330 | 2.340 | 2.310 | 2.310 | 1,632 | +0.01(+0.43%) |
Apr 16, 2010 | 2.320 | 2.360 | 2.290 | 2.300 | 47,035 | +0.01(+0.44%) |
Apr 15, 2010 | 2.300 | 2.310 | 2.260 | 2.290 | 9,857 | -0.01(-0.43%) |
Apr 14, 2010 | 2.300 | 2.370 | 2.300 | 2.300 | 9,634 | -0.01(-0.43%) |
Apr 13, 2010 | 2.250 | 2.360 | 2.250 | 2.310 | 13,167 | -0.07(-2.94%) |
Apr 12, 2010 | 2.210 | 2.490 | 2.210 | 2.380 | 14,028 | +0.13(+5.78%) |
Apr 09, 2010 | 2.300 | 2.300 | 2.250 | 2.250 | 3,988 | -0.06(-2.59%) |
Apr 08, 2010 | 2.240 | 2.310 | 2.240 | 2.310 | 3,000 | +0.08(+3.58%) |
Apr 07, 2010 | 2.200 | 2.230 | 2.200 | 2.230 | 400 | -0.02(-0.89%) |
Apr 06, 2010 | 2.230 | 2.250 | 2.220 | 2.250 | 3,300 | -0.01(-0.44%) |
Apr 05, 2010 | 2.270 | 2.276 | 2.230 | 2.260 | 5,945 | -0.03(-1.31%) |
Apr 01, 2010 | 2.300 | 2.290 | 2.290 | 2.290 | 10,100 | +0.00(+0.00%) |
Mar 31, 2010 | 2.260 | 2.290 | 2.250 | 2.290 | 300 | +0.02(+0.88%) |
Mar 30, 2010 | 2.320 | 2.330 | 2.270 | 2.270 | 2,500 | -0.05(-2.16%) |
Mar 29, 2010 | 2.230 | 2.370 | 2.230 | 2.320 | 4,770 | +0.09(+4.03%) |
Mar 26, 2010 | 2.200 | 2.230 | 2.200 | 2.230 | 7,050 | +0.04(+1.83%) |
Mar 25, 2010 | 2.190 | 2.190 | 2.170 | 2.190 | 4,602 | +0.00(+0.00%) |
Mar 24, 2010 | 2.240 | 2.250 | 2.180 | 2.190 | 1,237 | +0.01(+0.46%) |
Mar 23, 2010 | 2.180 | 2.200 | 2.180 | 2.180 | 4,438 | -0.06(-2.67%) |
Mar 22, 2010 | 2.157 | 2.240 | 2.150 | 2.240 | 2,552 | +0.09(+4.18%) |
Mar 19, 2010 | 2.160 | 2.230 | 2.150 | 2.150 | 9,800 | -0.03(-1.38%) |
Mar 18, 2010 | 2.193 | 2.193 | 2.180 | 2.180 | 1,200 | -0.03(-1.36%) |
Mar 17, 2010 | 2.200 | 2.230 | 2.200 | 2.210 | 12,783 | +0.01(+0.45%) |
Mar 16, 2010 | 2.220 | 2.250 | 2.200 | 2.200 | 10,800 | -0.00(-0.00%) |
Mar 15, 2010 | 2.200 | 2.230 | 2.170 | 2.200 | 32,250 | +0.00(+0.00%) |
Mar 12, 2010 | 2.190 | 2.200 | 2.160 | 2.200 | 3,700 | +0.01(+0.46%) |
Mar 11, 2010 | 2.200 | 2.220 | 2.190 | 2.190 | 10,837 | -0.02(-0.90%) |
Mar 10, 2010 | 2.210 | 2.220 | 2.170 | 2.210 | 17,472 | -0.01(-0.45%) |
Mar 09, 2010 | 2.230 | 2.250 | 2.210 | 2.220 | 10,100 | -0.02(-0.89%) |
Mar 08, 2010 | 2.220 | 2.240 | 2.220 | 2.240 | 2,731 | +0.01(+0.45%) |
Mar 05, 2010 | 2.240 | 2.250 | 2.220 | 2.230 | 9,800 | -0.00(-0.00%) |
Mar 04, 2010 | 2.210 | 2.230 | 2.210 | 2.230 | 800 | +0.02(+0.90%) |
Mar 03, 2010 | 2.250 | 2.250 | 2.200 | 2.210 | 10,790 | +0.00(+0.00%) |
Mar 02, 2010 | 2.225 | 2.260 | 2.210 | 2.210 | 1,800 | +0.00(+0.00%) |
Mar 01, 2010 | 2.250 | 2.250 | 2.200 | 2.210 | 4,450 | +0.00(+0.00%) |
Feb 26, 2010 | 2.240 | 2.250 | 2.210 | 2.210 | 2,200 | -0.04(-1.78%) |
Feb 25, 2010 | 2.260 | 2.260 | 2.210 | 2.250 | 28,290 | +0.02(+0.90%) |
Feb 24, 2010 | 2.250 | 2.250 | 2.230 | 2.230 | 4,200 | -0.05(-2.19%) |
Feb 23, 2010 | 2.250 | 2.290 | 2.250 | 2.280 | 5,900 | +0.06(+2.70%) |
Feb 22, 2010 | 2.270 | 2.390 | 2.220 | 2.220 | 3,646 | -0.09(-3.90%) |
Feb 19, 2010 | 2.210 | 2.500 | 2.210 | 2.310 | 26,171 | +0.09(+4.05%) |
Feb 18, 2010 | 2.270 | 2.270 | 2.210 | 2.220 | 9,900 | -0.03(-1.33%) |
Feb 17, 2010 | 2.250 | 2.270 | 2.250 | 2.250 | 7,100 | +0.00(+0.00%) |
Feb 16, 2010 | 2.290 | 2.290 | 2.220 | 2.250 | 17,464 | +0.03(+1.35%) |
Feb 12, 2010 | 2.170 | 2.220 | 2.220 | 2.220 | 78,200 | +0.17(+8.29%) |
Feb 11, 2010 | 2.050 | 2.100 | 2.050 | 2.050 | 9,176 | -0.03(-1.44%) |
Feb 10, 2010 | 2.110 | 2.140 | 2.080 | 2.080 | 1,800 | -0.12(-5.45%) |
Feb 09, 2010 | 2.180 | 2.200 | 2.070 | 2.200 | 10,800 | +0.02(+0.92%) |
Feb 08, 2010 | 2.060 | 2.180 | 2.050 | 2.180 | 5,220 | +0.10(+4.80%) |
Feb 05, 2010 | 2.080 | 2.100 | 2.020 | 2.080 | 5,808 | -0.03(-1.59%) |
Feb 04, 2010 | 2.150 | 2.220 | 2.040 | 2.114 | 37,654 | -0.04(-1.70%) |
Feb 03, 2010 | 2.150 | 2.170 | 2.150 | 2.150 | 9,800 | -0.01(-0.46%) |
Feb 02, 2010 | 2.190 | 2.200 | 2.160 | 2.160 | 10,941 | +0.01(+0.47%) |
Feb 01, 2010 | 2.200 | 2.200 | 2.110 | 2.150 | 8,318 | -0.02(-0.92%) |
Jan 29, 2010 | 2.150 | 2.180 | 2.150 | 2.170 | 9,400 | +0.02(+0.93%) |
Jan 28, 2010 | 2.190 | 2.190 | 2.130 | 2.150 | 5,993 | -0.01(-0.46%) |
Jan 27, 2010 | 2.100 | 2.180 | 2.100 | 2.160 | 5,423 | +0.01(+0.47%) |
Jan 26, 2010 | 2.124 | 2.170 | 2.110 | 2.150 | 10,280 | +0.02(+0.94%) |
Jan 25, 2010 | 2.150 | 2.210 | 2.120 | 2.130 | 11,445 | +0.02(+0.95%) |
Jan 22, 2010 | 2.270 | 2.270 | 2.100 | 2.110 | 6,474 | -0.14(-6.22%) |
Jan 21, 2010 | 2.160 | 2.280 | 2.130 | 2.250 | 12,939 | +0.10(+4.65%) |
Jan 20, 2010 | 2.100 | 2.170 | 2.100 | 2.150 | 14,513 | +0.07(+3.37%) |
Jan 19, 2010 | 2.010 | 2.080 | 2.000 | 2.080 | 94,626 | +0.07(+3.48%) |
Jan 15, 2010 | 2.000 | 2.010 | 2.010 | 2.010 | 6,600 | -0.01(-0.50%) |
Jan 14, 2010 | 2.050 | 2.060 | 2.010 | 2.020 | 2,146 | -0.01(-0.49%) |
Jan 13, 2010 | 2.030 | 2.060 | 2.000 | 2.030 | 18,182 | +0.02(+1.00%) |
Jan 12, 2010 | 2.050 | 2.050 | 2.010 | 2.010 | 3,796 | -0.03(-1.47%) |
Jan 11, 2010 | 2.090 | 2.140 | 2.010 | 2.040 | 6,137 | +0.03(+1.49%) |
Jan 08, 2010 | 2.000 | 2.031 | 2.000 | 2.010 | 5,346 | +0.01(+0.50%) |
Jan 07, 2010 | 2.000 | 2.000 | 1.970 | 2.000 | 4,700 | +0.00(+0.00%) |
Jan 06, 2010 | 2.050 | 2.093 | 2.000 | 2.000 | 36,210 | -0.05(-2.44%) |
Jan 05, 2010 | 2.010 | 2.050 | 2.010 | 2.050 | 11,649 | +0.04(+1.99%) |
Jan 04, 2010 | 2.010 | 2.049 | 2.000 | 2.010 | 6,020 | +0.04(+1.95%) |
Dec 31, 2009 | 2.000 | 1.972 | 1.972 | 1.972 | 21,900 | -0.02(-0.93%) |
Dec 30, 2009 | 1.980 | 1.990 | 1.910 | 1.990 | 21,590 | +0.01(+0.38%) |
Dec 29, 2009 | 1.960 | 2.000 | 1.960 | 1.982 | 16,123 | -0.01(-0.38%) |
Dec 28, 2009 | 2.010 | 2.010 | 1.980 | 1.990 | 20,000 | -0.01(-0.50%) |
Dec 24, 2009 | 1.998 | 2.000 | 1.960 | 2.000 | 14,400 | +0.00(+0.00%) |
Dec 23, 2009 | 1.960 | 2.000 | 1.960 | 2.000 | 22,871 | +0.01(+0.50%) |
Dec 22, 2009 | 2.020 | 2.020 | 1.980 | 1.990 | 11,800 | +0.00(+0.00%) |
Dec 21, 2009 | 2.082 | 2.082 | 1.972 | 1.990 | 38,015 | -0.04(-1.97%) |
Dec 18, 2009 | 2.080 | 2.090 | 2.030 | 2.030 | 8,974 | -0.07(-3.33%) |
Dec 17, 2009 | 2.130 | 2.130 | 2.100 | 2.100 | 19,645 | +0.00(+0.00%) |
Dec 16, 2009 | 2.100 | 2.100 | 2.080 | 2.100 | 37,831 | +0.02(+0.96%) |
Dec 15, 2009 | 2.100 | 2.150 | 2.030 | 2.080 | 87,464 | +0.02(+0.97%) |
Dec 14, 2009 | 2.080 | 2.120 | 2.050 | 2.060 | 5,500 | +0.00(+0.00%) |
Dec 11, 2009 | 2.060 | 2.060 | 2.060 | 2.060 | 200 | +0.05(+2.49%) |
Dec 10, 2009 | 2.060 | 2.065 | 2.010 | 2.010 | 2,480 | -0.07(-3.37%) |
Dec 09, 2009 | 2.100 | 2.100 | 2.060 | 2.080 | 1,900 | -0.01(-0.48%) |
Dec 08, 2009 | 2.060 | 2.100 | 2.020 | 2.090 | 14,778 | +0.03(+1.46%) |
Dec 07, 2009 | 2.190 | 2.200 | 2.050 | 2.060 | 4,926 | -0.14(-6.36%) |
Dec 04, 2009 | 2.160 | 2.200 | 2.150 | 2.200 | 21,000 | +0.00(+0.00%) |
Dec 03, 2009 | 2.070 | 2.200 | 2.070 | 2.200 | 11,412 | +0.08(+4.02%) |
Dec 02, 2009 | 2.010 | 2.140 | 2.010 | 2.115 | 3,845 | +0.11(+5.22%) |
Dec 01, 2009 | 2.110 | 2.110 | 1.970 | 2.010 | 5,959 | -0.11(-5.19%) |
Nov 30, 2009 | 2.100 | 2.120 | 2.090 | 2.120 | 2,820 | -0.03(-1.51%) |
Nov 27, 2009 | 2.100 | 2.170 | 2.100 | 2.152 | 1,900 | -0.05(-2.16%) |
Nov 25, 2009 | 2.190 | 2.200 | 2.160 | 2.200 | 2,900 | +0.08(+3.77%) |
Nov 24, 2009 | 2.250 | 2.250 | 2.120 | 2.120 | 6,602 | -0.08(-3.79%) |
Nov 23, 2009 | 2.060 | 2.210 | 1.980 | 2.204 | 8,925 | +0.11(+5.44%) |
Nov 20, 2009 | 2.200 | 2.200 | 2.030 | 2.090 | 10,050 | -0.09(-4.13%) |
Nov 19, 2009 | 2.250 | 2.260 | 2.170 | 2.180 | 14,200 | -0.07(-3.11%) |
Nov 18, 2009 | 2.250 | 2.260 | 2.250 | 2.250 | 7,180 | +0.04(+1.81%) |
Nov 17, 2009 | 2.231 | 2.240 | 2.210 | 2.210 | 2,000 | -0.18(-7.53%) |
Nov 16, 2009 | 2.440 | 2.440 | 2.150 | 2.390 | 14,775 | -0.07(-2.65%) |
Nov 13, 2009 | 2.260 | 2.520 | 2.260 | 2.455 | 4,556 | +0.20(+8.63%) |
Nov 12, 2009 | 2.290 | 2.350 | 2.260 | 2.260 | 4,084 | -0.01(-0.39%) |
Nov 11, 2009 | 2.280 | 2.290 | 2.260 | 2.269 | 1,000 | +0.02(+0.84%) |
Nov 10, 2009 | 2.350 | 2.350 | 2.250 | 2.250 | 5,165 | -0.05(-2.17%) |
Nov 09, 2009 | 2.280 | 2.300 | 2.250 | 2.300 | 2,902 | +0.03(+1.55%) |
Nov 06, 2009 | 2.294 | 2.294 | 2.260 | 2.265 | 400 | +0.02(+0.67%) |
Nov 05, 2009 | 2.250 | 2.410 | 2.250 | 2.250 | 7,695 | +0.08(+3.69%) |
Nov 04, 2009 | 2.200 | 2.200 | 2.170 | 2.170 | 5,967 | +0.01(+0.46%) |
Nov 03, 2009 | 2.255 | 2.255 | 2.130 | 2.160 | 5,387 | -0.17(-7.30%) |
Nov 02, 2009 | 2.270 | 2.330 | 2.260 | 2.330 | 300 | +0.07(+3.10%) |
Oct 30, 2009 | 2.380 | 2.380 | 2.260 | 2.260 | 23,094 | -0.02(-0.88%) |
Oct 29, 2009 | 2.530 | 2.530 | 2.280 | 2.280 | 4,997 | +0.00(+0.00%) |
Oct 28, 2009 | 2.310 | 2.310 | 2.280 | 2.280 | 4,878 | -0.12(-5.00%) |
Oct 27, 2009 | 2.480 | 2.480 | 2.400 | 2.400 | 4,627 | +0.00(+0.00%) |
Oct 26, 2009 | 2.470 | 2.580 | 2.280 | 2.400 | 6,914 | -0.02(-0.76%) |
Oct 23, 2009 | 2.418 | 2.420 | 2.418 | 2.418 | 812 | +0.10(+4.24%) |
Oct 22, 2009 | 2.320 | 2.450 | 2.280 | 2.320 | 8,035 | -0.11(-4.52%) |
Oct 21, 2009 | 2.280 | 2.440 | 2.280 | 2.430 | 9,901 | +0.17(+7.52%) |
Oct 20, 2009 | 2.260 | 2.280 | 2.250 | 2.260 | 3,746 | -0.02(-0.88%) |
Oct 19, 2009 | 2.260 | 2.280 | 2.250 | 2.280 | 6,850 | +0.02(+0.88%) |
Oct 16, 2009 | 2.290 | 2.290 | 2.260 | 2.260 | 550 | -0.01(-0.44%) |
Oct 15, 2009 | 2.250 | 2.290 | 2.250 | 2.270 | 6,325 | +0.05(+2.25%) |
Oct 14, 2009 | 2.280 | 2.280 | 2.200 | 2.220 | 4,600 | -0.04(-1.77%) |
Oct 13, 2009 | 2.210 | 2.260 | 2.210 | 2.260 | 2,324 | +0.00(+0.00%) |
Oct 12, 2009 | 2.200 | 2.260 | 2.200 | 2.260 | 2,937 | +0.04(+1.81%) |
Oct 09, 2009 | 2.220 | 2.220 | 2.220 | 2.220 | 100 | +0.03(+1.42%) |
Oct 08, 2009 | 2.180 | 2.190 | 2.150 | 2.189 | 7,014 | +0.02(+0.87%) |
Oct 07, 2009 | 2.170 | 2.170 | 2.160 | 2.170 | 505 | +0.00(+0.00%) |
Oct 06, 2009 | 2.170 | 2.170 | 2.170 | 2.170 | 100 | -0.00(-0.00%) |
Oct 05, 2009 | 2.150 | 2.171 | 2.150 | 2.170 | 2,125 | -0.04(-1.81%) |
Oct 02, 2009 | 2.200 | 2.271 | 2.160 | 2.210 | 3,100 | -0.02(-0.76%) |