Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 3.680 | 4.439 | 3.649 | 4.270 | 23,960 | +0.28(+7.12%) |
Jul 29, 2010 | 3.887 | 4.217 | 3.680 | 3.987 | 24,446 | +0.17(+4.42%) |
Jul 28, 2010 | 3.442 | 3.948 | 3.373 | 3.818 | 27,546 | +0.38(+10.91%) |
Jul 27, 2010 | 3.266 | 3.511 | 3.151 | 3.442 | 14,391 | +0.24(+7.42%) |
Jul 26, 2010 | 3.013 | 3.312 | 3.013 | 3.205 | 18,458 | +0.19(+6.36%) |
Jul 23, 2010 | 2.791 | 3.044 | 2.760 | 3.013 | 17,767 | +0.25(+9.17%) |
Jul 22, 2010 | 2.814 | 2.898 | 2.653 | 2.760 | 23,547 | -0.03(-1.10%) |
Jul 21, 2010 | 2.944 | 2.982 | 2.668 | 2.791 | 42,276 | -0.06(-2.15%) |
Jul 20, 2010 | 2.760 | 2.990 | 2.630 | 2.852 | 14,245 | +0.06(+2.20%) |
Jul 19, 2010 | 2.614 | 2.867 | 2.614 | 2.791 | 5,926 | +0.21(+8.01%) |
Jul 16, 2010 | 2.913 | 2.921 | 2.584 | 2.584 | 25,179 | -0.34(-11.55%) |
Jul 15, 2010 | 3.067 | 3.182 | 2.775 | 2.921 | 5,193 | -0.14(-4.51%) |
Jul 14, 2010 | 3.028 | 3.082 | 2.990 | 3.059 | 11,260 | +0.00(+0.00%) |
Jul 13, 2010 | 3.021 | 3.212 | 2.898 | 3.059 | 17,793 | +0.06(+2.05%) |
Jul 12, 2010 | 2.913 | 3.036 | 2.821 | 2.998 | 30,083 | +0.09(+3.17%) |
Jul 09, 2010 | 2.699 | 2.939 | 2.453 | 2.906 | 11,198 | +0.19(+7.06%) |
Jul 08, 2010 | 3.074 | 3.174 | 2.538 | 2.714 | 35,835 | -0.38(-12.16%) |
Jul 07, 2010 | 3.404 | 3.404 | 3.005 | 3.090 | 31,838 | -0.30(-8.82%) |
Jul 06, 2010 | 3.603 | 3.718 | 3.358 | 3.389 | 15,999 | -0.16(-4.54%) |
Jul 02, 2010 | 3.833 | 3.833 | 3.442 | 3.550 | 5,635 | -0.25(-6.65%) |
Jul 01, 2010 | 3.764 | 3.833 | 3.757 | 3.803 | 5,641 | +0.07(+1.85%) |
Jun 30, 2010 | 3.987 | 3.987 | 3.726 | 3.734 | 37,458 | -0.28(-6.88%) |
Jun 29, 2010 | 4.508 | 4.539 | 4.010 | 4.010 | 13,316 | -0.94(-18.91%) |
Jun 25, 2010 | 5.091 | 5.137 | 4.707 | 4.945 | 444,219 | -0.15(-3.01%) |
Jun 24, 2010 | 4.968 | 5.122 | 4.907 | 5.099 | 27,336 | +0.23(+4.72%) |
Jun 23, 2010 | 4.991 | 5.129 | 4.853 | 4.869 | 74,825 | -0.14(-2.76%) |
Jun 22, 2010 | 4.761 | 5.076 | 4.715 | 5.006 | 15,088 | +0.26(+5.49%) |
Jun 21, 2010 | 5.029 | 5.029 | 4.746 | 4.746 | 5,144 | -0.41(-7.89%) |
Jun 18, 2010 | 5.221 | 5.298 | 5.137 | 5.152 | 2,426 | -0.05(-1.03%) |
Jun 17, 2010 | 4.999 | 5.206 | 4.999 | 5.206 | 782 | -0.02(-0.29%) |
Jun 16, 2010 | 5.114 | 5.263 | 5.114 | 5.221 | 2,441 | -0.08(-1.59%) |
Jun 15, 2010 | 5.382 | 5.436 | 5.267 | 5.306 | 4,988 | -0.10(-1.84%) |
Jun 14, 2010 | 5.168 | 5.597 | 5.168 | 5.405 | 18,125 | +0.11(+2.03%) |
Jun 11, 2010 | 5.014 | 5.298 | 4.908 | 5.298 | 18,661 | +0.33(+6.64%) |
Jun 10, 2010 | 4.650 | 4.968 | 4.600 | 4.968 | 9,503 | +0.33(+7.11%) |
Jun 09, 2010 | 4.408 | 4.638 | 4.408 | 4.638 | 1,956 | +0.23(+5.13%) |
Jun 08, 2010 | 4.316 | 4.485 | 4.316 | 4.412 | 2,412 | +0.29(+6.97%) |
Jun 07, 2010 | 4.263 | 4.293 | 3.952 | 4.125 | 8,151 | -0.14(-3.24%) |
Jun 04, 2010 | 4.109 | 4.263 | 4.086 | 4.263 | 782 | +0.15(+3.73%) |
Jun 03, 2010 | 3.879 | 4.255 | 3.879 | 4.109 | 5,941 | +0.02(+0.37%) |
Jun 02, 2010 | 4.010 | 4.094 | 4.010 | 4.094 | 486 | +0.12(+2.99%) |
Jun 01, 2010 | 3.994 | 4.093 | 3.757 | 3.975 | 6,405 | +0.01(+0.29%) |
May 28, 2010 | 4.654 | 4.853 | 3.956 | 3.964 | 30,158 | -0.67(-14.55%) |
May 27, 2010 | 4.730 | 4.792 | 4.523 | 4.638 | 4,777 | -0.05(-0.98%) |
May 26, 2010 | 4.232 | 4.715 | 4.217 | 4.684 | 8,977 | +0.05(+0.99%) |
May 25, 2010 | 4.263 | 4.715 | 4.263 | 4.639 | 5,454 | -0.18(-3.81%) |
May 24, 2010 | 4.661 | 4.822 | 4.646 | 4.822 | 3,091 | +0.25(+5.54%) |
May 21, 2010 | 4.646 | 4.753 | 4.569 | 4.569 | 1,956 | -0.11(-2.30%) |
May 20, 2010 | 4.684 | 4.692 | 4.477 | 4.677 | 5,865 | -0.05(-1.13%) |
May 19, 2010 | 4.869 | 4.984 | 4.454 | 4.730 | 18,767 | -0.14(-2.83%) |
May 18, 2010 | 4.869 | 4.869 | 4.753 | 4.869 | 12,894 | +0.03(+0.63%) |
May 17, 2010 | 4.508 | 4.869 | 4.508 | 4.838 | 32,042 | +0.30(+6.50%) |
May 14, 2010 | 4.608 | 4.638 | 4.493 | 4.543 | 4,043 | -0.10(-2.23%) |
May 13, 2010 | 4.761 | 4.891 | 4.402 | 4.646 | 5,712 | -0.09(-1.94%) |
May 12, 2010 | 4.815 | 4.907 | 4.723 | 4.738 | 11,235 | -0.13(-2.68%) |
May 11, 2010 | 4.539 | 4.869 | 4.309 | 4.869 | 8,347 | +0.23(+4.96%) |
May 10, 2010 | 4.508 | 4.784 | 4.063 | 4.638 | 15,697 | +0.65(+16.35%) |
May 07, 2010 | 4.063 | 4.255 | 3.833 | 3.987 | 3,204 | -0.04(-0.95%) |
May 06, 2010 | 3.956 | 4.155 | 3.956 | 4.025 | 5,225 | +0.04(+0.96%) |
May 05, 2010 | 4.025 | 4.217 | 3.956 | 3.987 | 19,046 | -0.31(-7.31%) |
May 04, 2010 | 4.431 | 4.608 | 4.132 | 4.301 | 2,416 | -0.12(-2.60%) |
May 03, 2010 | 4.378 | 4.608 | 4.263 | 4.416 | 9,495 | -0.09(-2.04%) |
Apr 30, 2010 | 4.869 | 4.991 | 4.508 | 4.508 | 7,026 | -0.36(-7.40%) |
Apr 29, 2010 | 4.493 | 5.106 | 4.408 | 4.869 | 11,660 | +0.65(+15.45%) |
Apr 28, 2010 | 4.255 | 4.370 | 4.217 | 4.217 | 5,333 | -0.03(-0.72%) |
Apr 27, 2010 | 4.094 | 4.408 | 3.987 | 4.247 | 9,799 | +0.18(+4.33%) |
Apr 26, 2010 | 4.079 | 4.481 | 3.948 | 4.071 | 10,379 | +0.05(+1.14%) |
Apr 23, 2010 | 3.780 | 4.324 | 3.757 | 4.025 | 18,442 | +0.19(+5.00%) |
Apr 22, 2010 | 3.542 | 3.833 | 3.534 | 3.833 | 21,991 | +0.30(+8.46%) |
Apr 21, 2010 | 3.695 | 3.695 | 3.534 | 3.534 | 2,947 | +0.02(+0.66%) |
Apr 20, 2010 | 3.649 | 3.757 | 3.511 | 3.511 | 12,596 | -0.16(-4.38%) |
Apr 19, 2010 | 3.458 | 3.672 | 3.458 | 3.672 | 4,909 | +0.33(+9.86%) |
Apr 16, 2010 | 3.458 | 3.458 | 3.327 | 3.343 | 2,347 | -0.14(-3.96%) |
Apr 15, 2010 | 3.396 | 3.557 | 3.228 | 3.481 | 9,704 | +0.15(+4.37%) |
Apr 14, 2010 | 3.151 | 3.335 | 3.151 | 3.335 | 7,013 | +0.05(+1.64%) |
Apr 13, 2010 | 3.235 | 3.281 | 3.159 | 3.281 | 19,938 | +0.02(+0.71%) |
Apr 12, 2010 | 3.082 | 3.258 | 3.051 | 3.258 | 9,578 | +0.21(+7.05%) |
Apr 09, 2010 | 3.059 | 3.059 | 3.036 | 3.044 | 1,043 | -0.19(-5.92%) |
Apr 08, 2010 | 3.147 | 3.235 | 2.921 | 3.235 | 11,214 | +0.08(+2.43%) |
Apr 07, 2010 | 2.967 | 3.159 | 2.952 | 3.159 | 3,794 | +0.22(+7.57%) |
Apr 06, 2010 | 3.312 | 3.312 | 2.929 | 2.936 | 15,545 | -0.40(-11.95%) |
Apr 05, 2010 | 3.105 | 3.335 | 3.074 | 3.335 | 5,133 | +0.27(+8.75%) |
Apr 01, 2010 | 3.174 | 3.067 | 3.067 | 3.067 | 782 | -0.12(-3.61%) |
Mar 31, 2010 | 3.189 | 3.220 | 3.178 | 3.182 | 3,989 | -0.02(-0.72%) |
Mar 30, 2010 | 3.205 | 3.220 | 3.197 | 3.205 | 2,560 | +0.12(+3.72%) |
Mar 29, 2010 | 2.975 | 3.090 | 2.975 | 3.090 | 3,072 | +0.18(+6.05%) |
Mar 26, 2010 | 3.059 | 3.059 | 2.913 | 2.913 | 2,086 | -0.16(-5.24%) |
Mar 25, 2010 | 2.875 | 3.074 | 2.875 | 3.074 | 1,329 | +0.20(+6.93%) |
Mar 24, 2010 | 2.737 | 3.109 | 2.737 | 2.875 | 4,956 | -0.24(-7.64%) |
Mar 22, 2010 | 3.113 | 3.113 | 3.113 | 3.113 | 0 | -0.22(-6.67%) |
Mar 19, 2010 | 3.335 | 3.335 | 3.335 | 3.335 | 138 | +0.23(+7.41%) |
Mar 17, 2010 | 3.105 | 3.105 | 3.105 | 3.105 | 0 | +0.11(+3.58%) |
Mar 16, 2010 | 2.883 | 3.067 | 2.883 | 2.998 | 15,457 | +0.11(+3.71%) |
Mar 15, 2010 | 2.760 | 2.890 | 2.760 | 2.890 | 585 | -0.15(-4.80%) |
Mar 12, 2010 | 3.067 | 3.067 | 3.036 | 3.036 | 7,472 | -0.02(-0.75%) |
Mar 11, 2010 | 2.917 | 3.067 | 2.917 | 3.059 | 3,892 | +0.02(+0.76%) |
Mar 10, 2010 | 2.929 | 3.067 | 2.929 | 3.036 | 8,596 | -0.02(-0.75%) |
Mar 09, 2010 | 3.067 | 3.067 | 3.059 | 3.059 | 1,379 | -0.01(-0.25%) |
Mar 08, 2010 | 2.821 | 3.105 | 2.821 | 3.067 | 24,390 | +0.03(+1.01%) |
Mar 05, 2010 | 3.051 | 3.381 | 2.929 | 3.036 | 37,040 | -0.03(-1.00%) |
Mar 04, 2010 | 2.844 | 3.067 | 2.760 | 3.067 | 4,343 | +0.27(+9.59%) |
Mar 03, 2010 | 3.044 | 3.067 | 2.798 | 2.798 | 1,434 | -0.26(-8.52%) |
Mar 02, 2010 | 3.174 | 3.174 | 3.059 | 3.059 | 8,738 | +0.03(+1.01%) |
Mar 01, 2010 | 2.867 | 3.044 | 2.867 | 3.028 | 1,014 | +0.19(+6.76%) |
Feb 26, 2010 | 2.750 | 2.852 | 2.750 | 2.837 | 3,490 | -0.28(-8.87%) |
Feb 23, 2010 | 2.921 | 3.113 | 3.113 | 3.113 | 913 | +0.20(+6.84%) |
Feb 22, 2010 | 2.990 | 3.067 | 2.783 | 2.913 | 3,259 | -0.16(-5.24%) |
Feb 19, 2010 | 2.990 | 3.074 | 2.990 | 3.074 | 260 | +0.10(+3.24%) |
Feb 18, 2010 | 2.860 | 2.978 | 2.860 | 2.978 | 2,736 | +0.10(+3.57%) |
Feb 17, 2010 | 2.768 | 2.875 | 2.768 | 2.875 | 521 | +0.15(+5.63%) |
Feb 16, 2010 | 2.875 | 2.875 | 2.722 | 2.722 | 4,403 | -0.15(-5.33%) |
Feb 12, 2010 | 2.630 | 2.875 | 2.875 | 2.875 | 2,086 | +0.05(+1.90%) |
Feb 11, 2010 | 2.645 | 2.821 | 2.645 | 2.821 | 666 | +0.18(+6.98%) |
Feb 10, 2010 | 2.860 | 2.860 | 2.637 | 2.637 | 260 | +0.01(+0.29%) |
Feb 09, 2010 | 2.607 | 2.637 | 2.607 | 2.630 | 2,937 | -0.11(-4.19%) |
Feb 08, 2010 | 2.798 | 2.806 | 2.668 | 2.745 | 5,951 | +0.05(+1.99%) |
Feb 05, 2010 | 2.630 | 2.714 | 2.607 | 2.691 | 2,230 | -0.07(-2.50%) |
Feb 04, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 2,243 | +0.00(+0.14%) |
Feb 03, 2010 | 2.538 | 2.756 | 2.538 | 2.756 | 1,992 | +0.11(+4.20%) |
Feb 01, 2010 | 2.752 | 2.645 | 2.645 | 2.645 | 652 | -0.11(-3.90%) |
Jan 29, 2010 | 2.821 | 2.821 | 2.584 | 2.752 | 3,738 | -0.05(-1.64%) |
Jan 28, 2010 | 2.791 | 2.798 | 2.791 | 2.798 | 913 | +0.15(+5.80%) |
Jan 26, 2010 | 2.645 | 2.645 | 2.645 | 2.645 | 0 | +0.10(+3.92%) |
Jan 25, 2010 | 2.545 | 2.545 | 2.522 | 2.545 | 391 | +0.03(+1.22%) |
Jan 22, 2010 | 2.492 | 2.515 | 2.492 | 2.515 | 260 | -0.06(-2.38%) |
Jan 21, 2010 | 2.522 | 2.630 | 2.499 | 2.576 | 4,304 | -0.05(-1.75%) |
Jan 20, 2010 | 2.599 | 2.622 | 2.599 | 2.622 | 3,113 | +0.02(+0.59%) |
Jan 19, 2010 | 2.653 | 2.653 | 2.492 | 2.607 | 5,508 | -0.05(-1.73%) |
Jan 15, 2010 | 2.614 | 2.653 | 2.653 | 2.653 | 7,825 | +0.05(+2.06%) |
Jan 13, 2010 | 2.699 | 2.599 | 2.599 | 2.599 | 6,912 | -0.15(-5.57%) |
Jan 12, 2010 | 2.515 | 2.752 | 2.515 | 2.752 | 914 | +0.28(+11.49%) |
Jan 11, 2010 | 2.584 | 2.691 | 2.469 | 2.469 | 7,073 | -0.21(-8.00%) |
Jan 08, 2010 | 2.607 | 2.752 | 2.553 | 2.683 | 12,508 | +0.08(+2.94%) |
Jan 07, 2010 | 2.392 | 2.607 | 2.392 | 2.607 | 3,782 | +0.22(+9.33%) |
Jan 06, 2010 | 2.538 | 2.622 | 2.384 | 2.384 | 9,204 | -0.22(-8.53%) |
Jan 05, 2010 | 2.683 | 2.683 | 2.607 | 2.607 | 555 | -0.08(-2.86%) |
Jan 04, 2010 | 2.729 | 2.760 | 2.683 | 2.683 | 391 | -0.05(-1.96%) |
Dec 31, 2009 | 2.806 | 2.737 | 2.737 | 2.737 | 5,478 | +0.12(+4.69%) |
Dec 30, 2009 | 2.607 | 2.614 | 2.599 | 2.614 | 1,956 | +0.07(+2.71%) |
Dec 29, 2009 | 2.622 | 2.645 | 2.545 | 2.545 | 4,664 | -0.10(-3.77%) |
Dec 28, 2009 | 2.706 | 2.706 | 2.568 | 2.645 | 9,255 | -0.12(-4.43%) |
Dec 23, 2009 | 2.607 | 2.768 | 2.768 | 2.768 | 391 | +0.18(+6.80%) |
Dec 22, 2009 | 2.898 | 2.898 | 2.584 | 2.591 | 2,316 | -0.34(-11.52%) |
Dec 21, 2009 | 2.668 | 3.105 | 2.607 | 2.929 | 3,289 | +0.28(+10.72%) |
Dec 18, 2009 | 3.036 | 3.082 | 2.645 | 2.645 | 28,641 | -0.21(-7.26%) |
Dec 17, 2009 | 2.714 | 3.067 | 2.384 | 2.852 | 15,454 | -0.20(-6.53%) |
Dec 16, 2009 | 3.067 | 3.067 | 2.875 | 3.051 | 4,582 | -0.02(-0.50%) |
Dec 15, 2009 | 2.952 | 3.289 | 2.913 | 3.067 | 8,965 | +0.09(+2.96%) |
Dec 14, 2009 | 3.067 | 3.105 | 2.814 | 2.979 | 3,508 | -0.10(-3.12%) |
Dec 11, 2009 | 3.128 | 3.140 | 2.844 | 3.074 | 20,804 | -0.26(-7.82%) |
Dec 10, 2009 | 3.220 | 3.335 | 3.105 | 3.335 | 1,493 | +0.15(+4.57%) |
Dec 09, 2009 | 3.320 | 3.320 | 3.097 | 3.189 | 2,711 | -0.15(-4.37%) |
Dec 08, 2009 | 3.105 | 3.335 | 3.105 | 3.335 | 1,696 | +0.27(+8.75%) |
Dec 07, 2009 | 3.159 | 3.159 | 3.067 | 3.067 | 373 | -0.15(-4.76%) |
Dec 04, 2009 | 3.028 | 3.220 | 3.013 | 3.220 | 4,428 | +0.23(+7.69%) |
Dec 03, 2009 | 3.051 | 3.051 | 2.975 | 2.990 | 2,169 | -0.06(-2.01%) |
Dec 02, 2009 | 3.051 | 3.051 | 3.051 | 3.051 | 130 | -0.02(-0.50%) |
Dec 01, 2009 | 2.798 | 3.220 | 2.798 | 3.067 | 12,937 | +0.29(+10.50%) |
Nov 30, 2009 | 2.760 | 3.068 | 2.729 | 2.775 | 4,743 | -0.48(-14.62%) |
Nov 27, 2009 | 2.952 | 3.450 | 2.944 | 3.251 | 12,094 | +0.18(+6.00%) |
Nov 25, 2009 | 2.411 | 3.067 | 2.411 | 3.067 | 11,698 | +0.69(+29.03%) |
Nov 24, 2009 | 2.446 | 2.699 | 2.177 | 2.377 | 12,514 | -0.08(-3.13%) |
Nov 23, 2009 | 2.768 | 2.768 | 2.453 | 2.453 | 6,010 | -0.31(-11.11%) |
Nov 20, 2009 | 2.699 | 2.760 | 2.503 | 2.760 | 1,203 | +0.15(+5.88%) |
Nov 19, 2009 | 2.768 | 2.768 | 2.607 | 2.607 | 1,695 | -0.17(-6.08%) |
Nov 18, 2009 | 2.653 | 2.775 | 2.513 | 2.775 | 4,822 | +0.13(+4.93%) |
Nov 17, 2009 | 2.760 | 2.760 | 2.568 | 2.645 | 703 | -0.15(-5.48%) |
Nov 16, 2009 | 2.798 | 2.798 | 2.798 | 2.798 | 352 | +0.03(+1.11%) |
Nov 13, 2009 | 2.722 | 2.848 | 2.492 | 2.768 | 5,985 | +0.05(+1.69%) |
Nov 12, 2009 | 2.453 | 2.873 | 2.453 | 2.722 | 4,527 | +0.07(+2.60%) |
Nov 11, 2009 | 2.637 | 2.737 | 2.530 | 2.653 | 3,586 | +0.05(+1.76%) |
Nov 10, 2009 | 2.614 | 2.615 | 2.607 | 2.607 | 782 | -0.20(-7.10%) |
Nov 09, 2009 | 2.637 | 2.806 | 2.637 | 2.806 | 391 | +0.20(+7.64%) |
Nov 06, 2009 | 2.691 | 2.691 | 2.607 | 2.607 | 782 | -0.09(-3.41%) |
Nov 05, 2009 | 2.737 | 2.737 | 2.691 | 2.699 | 913 | -0.02(-0.85%) |
Nov 04, 2009 | 2.607 | 2.729 | 2.530 | 2.722 | 4,558 | +0.12(+4.41%) |
Nov 03, 2009 | 2.607 | 2.607 | 2.607 | 2.607 | 693 | -0.05(-1.73%) |
Nov 02, 2009 | 2.607 | 2.653 | 2.607 | 2.653 | 2,589 | +0.04(+1.47%) |
Oct 30, 2009 | 2.683 | 2.683 | 2.607 | 2.614 | 10,807 | -0.08(-3.13%) |
Oct 29, 2009 | 2.676 | 2.737 | 2.676 | 2.699 | 6,123 | +0.08(+3.23%) |
Oct 28, 2009 | 2.814 | 2.829 | 2.614 | 2.614 | 652 | -0.22(-7.84%) |
Oct 27, 2009 | 2.714 | 2.837 | 2.714 | 2.837 | 735 | +0.15(+5.41%) |
Oct 26, 2009 | 2.806 | 2.829 | 2.691 | 2.691 | 391 | -0.12(-4.36%) |
Oct 23, 2009 | 2.814 | 2.814 | 2.622 | 2.814 | 1,434 | +0.24(+9.23%) |
Oct 22, 2009 | 2.806 | 2.829 | 2.576 | 2.576 | 1,086 | -0.25(-8.94%) |
Oct 21, 2009 | 2.714 | 2.829 | 2.530 | 2.829 | 8,740 | +0.12(+4.53%) |
Oct 20, 2009 | 2.553 | 2.706 | 2.553 | 2.706 | 313 | +0.18(+6.97%) |
Oct 19, 2009 | 2.545 | 2.545 | 2.530 | 2.530 | 1,957 | +0.00(+0.00%) |
Oct 16, 2009 | 2.668 | 2.676 | 2.530 | 2.530 | 817 | -0.24(-8.59%) |
Oct 15, 2009 | 2.768 | 2.768 | 2.645 | 2.768 | 2,673 | +0.05(+1.69%) |
Oct 14, 2009 | 2.668 | 2.783 | 2.607 | 2.722 | 2,024 | +0.10(+3.80%) |
Oct 13, 2009 | 2.645 | 2.645 | 2.622 | 2.622 | 260 | -0.02(-0.58%) |
Oct 12, 2009 | 2.668 | 2.699 | 2.637 | 2.637 | 1,565 | -0.07(-2.55%) |
Oct 09, 2009 | 2.645 | 2.706 | 2.645 | 2.706 | 2,086 | +0.05(+1.73%) |
Oct 08, 2009 | 2.714 | 2.714 | 2.498 | 2.660 | 652 | +0.00(+0.00%) |
Oct 07, 2009 | 2.538 | 2.714 | 2.499 | 2.660 | 7,199 | +0.21(+8.44%) |
Oct 06, 2009 | 2.346 | 2.798 | 2.346 | 2.453 | 7,000 | -0.35(-12.33%) |
Oct 05, 2009 | 2.714 | 2.829 | 2.492 | 2.798 | 6,391 | +0.15(+5.49%) |
Oct 02, 2009 | 2.645 | 2.722 | 2.461 | 2.653 | 6,011 | -0.03(-1.16%) |
Oct 01, 2009 | 2.691 | 2.691 | 2.683 | 2.684 | 5,604 | -0.06(-2.22%) |
Sep 29, 2009 | 2.745 | 2.745 | 2.745 | 2.745 | 0 | +0.06(+2.29%) |
Sep 28, 2009 | 2.645 | 2.837 | 2.499 | 2.683 | 6,778 | +0.07(+2.64%) |
Sep 25, 2009 | 2.308 | 2.645 | 2.308 | 2.614 | 3,521 | +0.17(+6.90%) |
Sep 24, 2009 | 2.607 | 2.607 | 2.446 | 2.446 | 1,565 | -0.16(-6.18%) |
Sep 23, 2009 | 2.338 | 2.618 | 2.285 | 2.607 | 12,103 | +0.30(+12.96%) |
Sep 22, 2009 | 2.568 | 2.568 | 2.308 | 2.308 | 2,478 | -0.26(-10.15%) |
Sep 21, 2009 | 2.499 | 2.645 | 2.499 | 2.568 | 4,061 | +0.04(+1.51%) |
Sep 18, 2009 | 2.798 | 2.798 | 2.530 | 2.530 | 16,221 | -0.15(-5.71%) |
Sep 17, 2009 | 2.779 | 2.779 | 2.683 | 2.683 | 2,819 | -0.13(-4.63%) |
Sep 16, 2009 | 2.760 | 2.975 | 2.691 | 2.814 | 6,914 | -0.02(-0.81%) |
Sep 15, 2009 | 2.645 | 2.906 | 2.645 | 2.837 | 3,262 | +0.23(+8.82%) |
Sep 14, 2009 | 2.545 | 2.921 | 2.377 | 2.607 | 10,374 | +0.08(+3.34%) |
Sep 11, 2009 | 2.561 | 2.561 | 2.522 | 2.522 | 913 | -0.03(-1.15%) |
Sep 10, 2009 | 2.384 | 2.584 | 2.300 | 2.552 | 2,347 | +0.17(+7.36%) |
Sep 09, 2009 | 2.147 | 2.423 | 2.147 | 2.377 | 4,148 | +0.29(+13.97%) |
Sep 08, 2009 | 2.308 | 2.545 | 2.085 | 2.085 | 23,170 | -0.23(-9.95%) |
Sep 04, 2009 | 2.446 | 2.446 | 2.315 | 2.316 | 1,304 | -0.33(-12.45%) |
Sep 03, 2009 | 2.714 | 2.783 | 2.568 | 2.645 | 3,391 | +0.08(+2.99%) |
Sep 02, 2009 | 2.553 | 2.568 | 2.522 | 2.568 | 913 | -0.07(-2.62%) |
Sep 01, 2009 | 2.338 | 2.676 | 2.338 | 2.637 | 1,189 | -0.08(-2.82%) |
Aug 31, 2009 | 2.308 | 2.837 | 2.308 | 2.714 | 10,855 | +0.05(+1.72%) |
Aug 28, 2009 | 2.377 | 2.676 | 2.354 | 2.668 | 4,852 | -0.12(-4.13%) |
Aug 27, 2009 | 2.752 | 2.837 | 2.683 | 2.783 | 2,217 | +0.05(+1.97%) |
Aug 26, 2009 | 3.051 | 3.051 | 2.664 | 2.729 | 3,457 | -0.34(-11.00%) |
Aug 25, 2009 | 3.059 | 3.067 | 2.844 | 3.067 | 10,889 | +0.42(+15.94%) |
Aug 24, 2009 | 2.676 | 2.852 | 2.645 | 2.645 | 6,526 | +0.00(+0.00%) |
Aug 21, 2009 | 2.599 | 2.645 | 2.591 | 2.645 | 3,260 | +0.05(+1.77%) |
Aug 20, 2009 | 2.553 | 2.599 | 2.530 | 2.599 | 5,475 | +0.07(+2.73%) |
Aug 19, 2009 | 2.837 | 2.844 | 2.315 | 2.530 | 18,787 | -0.31(-11.05%) |
Aug 18, 2009 | 2.714 | 2.844 | 2.683 | 2.844 | 4,147 | +0.28(+10.75%) |
Aug 17, 2009 | 2.584 | 2.584 | 2.530 | 2.568 | 1,434 | -0.02(-0.89%) |
Aug 14, 2009 | 2.507 | 2.737 | 2.507 | 2.591 | 2,043 | +0.08(+3.37%) |
Aug 13, 2009 | 2.453 | 2.622 | 2.453 | 2.507 | 5,511 | +0.09(+3.81%) |
Aug 12, 2009 | 2.814 | 2.837 | 2.415 | 2.415 | 11,086 | -0.42(-14.86%) |
Aug 11, 2009 | 2.561 | 2.837 | 2.507 | 2.837 | 10,298 | +0.28(+11.11%) |
Aug 10, 2009 | 2.223 | 2.553 | 2.223 | 2.553 | 8,957 | +0.17(+7.07%) |
Aug 07, 2009 | 2.630 | 2.630 | 2.377 | 2.384 | 3,588 | -0.25(-9.59%) |
Aug 06, 2009 | 2.208 | 2.653 | 2.139 | 2.637 | 15,885 | +0.28(+11.69%) |
Aug 05, 2009 | 2.239 | 2.361 | 2.216 | 2.361 | 4,143 | +0.15(+6.57%) |