Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.090 | 3.090 | 2.855 | 2.860 | 305,575 | -0.24(-7.74%) |
Apr 29, 2010 | 3.020 | 3.100 | 2.840 | 3.100 | 374,289 | +0.08(+2.65%) |
Apr 28, 2010 | 3.080 | 3.300 | 2.650 | 3.020 | 785,846 | -0.18(-5.63%) |
Apr 27, 2010 | 3.410 | 3.450 | 3.200 | 3.200 | 235,195 | -0.16(-4.76%) |
Apr 26, 2010 | 3.350 | 3.400 | 3.350 | 3.360 | 249,789 | +0.05(+1.51%) |
Apr 23, 2010 | 3.200 | 3.330 | 3.140 | 3.310 | 260,207 | +0.11(+3.44%) |
Apr 22, 2010 | 3.080 | 3.200 | 3.050 | 3.200 | 204,742 | +0.08(+2.56%) |
Apr 21, 2010 | 3.160 | 3.170 | 3.060 | 3.120 | 82,555 | -0.03(-0.95%) |
Apr 20, 2010 | 3.200 | 3.210 | 3.060 | 3.150 | 192,554 | -0.02(-0.63%) |
Apr 19, 2010 | 3.080 | 3.250 | 3.010 | 3.170 | 287,490 | +0.08(+2.59%) |
Apr 16, 2010 | 3.370 | 3.370 | 2.850 | 3.090 | 579,316 | -0.28(-8.31%) |
Apr 15, 2010 | 3.500 | 3.500 | 3.350 | 3.370 | 659,341 | -0.10(-2.88%) |
Apr 14, 2010 | 3.180 | 3.660 | 3.180 | 3.470 | 360,999 | +0.31(+9.81%) |
Apr 13, 2010 | 3.090 | 3.200 | 3.080 | 3.160 | 207,201 | +0.13(+4.29%) |
Apr 12, 2010 | 2.950 | 3.070 | 2.950 | 3.030 | 515,410 | +0.19(+6.69%) |
Apr 09, 2010 | 2.750 | 2.850 | 2.700 | 2.840 | 166,053 | +0.10(+3.65%) |
Apr 08, 2010 | 2.680 | 2.760 | 2.610 | 2.740 | 176,395 | +0.05(+1.86%) |
Apr 07, 2010 | 2.630 | 2.730 | 2.620 | 2.690 | 196,573 | +0.06(+2.28%) |
Apr 06, 2010 | 2.560 | 2.630 | 2.500 | 2.630 | 74,277 | +0.04(+1.54%) |
Apr 05, 2010 | 2.490 | 2.610 | 2.460 | 2.590 | 166,090 | +0.11(+4.44%) |
Apr 01, 2010 | 2.510 | 2.480 | 2.480 | 2.480 | 60,400 | -0.03(-1.20%) |
Mar 31, 2010 | 2.600 | 2.630 | 2.500 | 2.510 | 121,841 | -0.07(-2.71%) |
Mar 30, 2010 | 2.580 | 2.630 | 2.532 | 2.580 | 57,737 | +0.03(+1.18%) |
Mar 29, 2010 | 2.520 | 2.680 | 2.515 | 2.550 | 162,482 | +0.03(+1.19%) |
Mar 26, 2010 | 2.530 | 2.540 | 2.450 | 2.520 | 65,950 | +0.01(+0.40%) |
Mar 25, 2010 | 2.510 | 2.580 | 2.410 | 2.510 | 163,987 | +0.00(+0.00%) |
Mar 24, 2010 | 2.680 | 2.680 | 2.500 | 2.510 | 232,188 | -0.18(-6.69%) |
Mar 23, 2010 | 2.690 | 2.750 | 2.640 | 2.690 | 142,224 | +0.01(+0.37%) |
Mar 22, 2010 | 2.690 | 2.700 | 2.600 | 2.680 | 175,055 | -0.04(-1.47%) |
Mar 19, 2010 | 2.530 | 2.730 | 2.510 | 2.720 | 376,863 | +0.21(+8.37%) |
Mar 18, 2010 | 2.550 | 2.590 | 2.450 | 2.510 | 113,558 | -0.04(-1.57%) |
Mar 17, 2010 | 2.600 | 2.620 | 2.530 | 2.550 | 91,192 | -0.04(-1.54%) |
Mar 16, 2010 | 2.580 | 2.590 | 2.512 | 2.590 | 92,200 | +0.01(+0.39%) |
Mar 15, 2010 | 2.560 | 2.580 | 2.460 | 2.580 | 127,035 | +0.00(+0.00%) |
Mar 12, 2010 | 2.580 | 2.650 | 2.520 | 2.580 | 223,244 | +0.01(+0.39%) |
Mar 11, 2010 | 2.460 | 2.580 | 2.410 | 2.570 | 166,211 | +0.11(+4.47%) |
Mar 10, 2010 | 2.510 | 2.660 | 2.400 | 2.460 | 284,486 | -0.05(-1.99%) |
Mar 09, 2010 | 2.390 | 2.510 | 2.370 | 2.510 | 229,570 | +0.15(+6.36%) |
Mar 08, 2010 | 2.270 | 2.380 | 2.230 | 2.360 | 166,918 | +0.10(+4.42%) |
Mar 05, 2010 | 2.180 | 2.280 | 2.100 | 2.260 | 208,853 | +0.09(+4.15%) |
Mar 04, 2010 | 2.160 | 2.175 | 2.050 | 2.170 | 285,377 | +0.02(+0.93%) |
Mar 03, 2010 | 2.150 | 2.180 | 2.110 | 2.150 | 199,660 | +0.00(+0.00%) |
Mar 02, 2010 | 2.130 | 2.150 | 2.090 | 2.150 | 204,393 | +0.02(+0.94%) |
Mar 01, 2010 | 2.040 | 2.150 | 2.033 | 2.130 | 351,862 | +0.10(+4.93%) |
Feb 26, 2010 | 2.050 | 2.090 | 2.010 | 2.030 | 107,349 | -0.02(-0.98%) |
Feb 25, 2010 | 2.100 | 2.112 | 2.015 | 2.050 | 243,638 | -0.08(-3.76%) |
Feb 24, 2010 | 2.190 | 2.190 | 2.100 | 2.130 | 237,343 | -0.04(-1.84%) |
Feb 23, 2010 | 2.120 | 2.170 | 2.060 | 2.170 | 273,094 | +0.08(+3.83%) |
Feb 22, 2010 | 2.160 | 2.180 | 2.070 | 2.090 | 194,586 | -0.02(-0.95%) |
Feb 19, 2010 | 1.930 | 2.110 | 1.900 | 2.110 | 490,008 | +0.18(+9.33%) |
Feb 18, 2010 | 1.900 | 1.950 | 1.880 | 1.930 | 206,169 | +0.03(+1.58%) |
Feb 17, 2010 | 1.910 | 1.930 | 1.870 | 1.900 | 147,772 | +0.01(+0.53%) |
Feb 16, 2010 | 1.820 | 1.950 | 1.820 | 1.890 | 183,604 | +0.04(+2.16%) |
Feb 12, 2010 | 1.890 | 1.850 | 1.850 | 1.850 | 157,200 | -0.03(-1.60%) |
Feb 11, 2010 | 1.860 | 1.890 | 1.850 | 1.880 | 151,728 | +0.02(+1.08%) |
Feb 10, 2010 | 1.850 | 1.870 | 1.840 | 1.860 | 120,943 | +0.00(+0.00%) |
Feb 09, 2010 | 1.870 | 1.890 | 1.800 | 1.860 | 173,632 | +0.03(+1.64%) |
Feb 08, 2010 | 1.860 | 1.950 | 1.820 | 1.830 | 149,223 | -0.03(-1.61%) |
Feb 05, 2010 | 1.870 | 1.970 | 1.780 | 1.860 | 396,657 | +0.00(+0.00%) |
Feb 04, 2010 | 2.030 | 2.040 | 1.860 | 1.860 | 394,862 | -0.15(-7.46%) |
Feb 03, 2010 | 2.020 | 2.070 | 1.980 | 2.010 | 244,308 | +0.00(+0.00%) |
Feb 02, 2010 | 2.060 | 2.090 | 2.000 | 2.010 | 258,397 | -0.05(-2.43%) |
Feb 01, 2010 | 2.100 | 2.290 | 2.040 | 2.060 | 526,851 | -0.01(-0.48%) |
Jan 29, 2010 | 2.160 | 2.320 | 1.980 | 2.070 | 539,477 | +0.07(+3.50%) |
Jan 28, 2010 | 2.200 | 2.220 | 1.960 | 2.000 | 295,465 | -0.19(-8.68%) |
Jan 27, 2010 | 2.150 | 2.230 | 2.150 | 2.190 | 91,317 | +0.04(+1.86%) |
Jan 26, 2010 | 2.160 | 2.250 | 2.140 | 2.150 | 125,028 | -0.02(-0.92%) |
Jan 25, 2010 | 2.370 | 2.390 | 2.130 | 2.170 | 262,132 | -0.18(-7.66%) |
Jan 22, 2010 | 2.400 | 2.440 | 2.330 | 2.350 | 92,222 | -0.06(-2.49%) |
Jan 21, 2010 | 2.480 | 2.500 | 2.400 | 2.410 | 106,604 | -0.06(-2.43%) |
Jan 20, 2010 | 2.480 | 2.510 | 2.470 | 2.470 | 160,406 | -0.03(-1.20%) |
Jan 19, 2010 | 2.510 | 2.600 | 2.450 | 2.500 | 163,507 | -0.01(-0.40%) |
Jan 15, 2010 | 2.560 | 2.510 | 2.510 | 2.510 | 121,200 | -0.04(-1.57%) |
Jan 14, 2010 | 2.600 | 2.670 | 2.530 | 2.550 | 62,276 | -0.06(-2.30%) |
Jan 13, 2010 | 2.500 | 2.640 | 2.480 | 2.610 | 81,553 | +0.14(+5.67%) |
Jan 12, 2010 | 2.530 | 2.554 | 2.470 | 2.470 | 68,830 | -0.07(-2.76%) |
Jan 11, 2010 | 2.550 | 2.620 | 2.490 | 2.540 | 124,685 | +0.00(+0.00%) |
Jan 08, 2010 | 2.540 | 2.640 | 2.500 | 2.540 | 76,205 | -0.02(-0.78%) |
Jan 07, 2010 | 2.570 | 2.690 | 2.500 | 2.560 | 98,013 | -0.03(-1.16%) |
Jan 06, 2010 | 2.510 | 2.680 | 2.500 | 2.590 | 137,333 | +0.07(+2.78%) |
Jan 05, 2010 | 2.600 | 2.630 | 2.500 | 2.520 | 106,512 | -0.09(-3.45%) |
Jan 04, 2010 | 2.690 | 2.740 | 2.510 | 2.610 | 152,526 | -0.04(-1.51%) |
Dec 31, 2009 | 2.530 | 2.650 | 2.650 | 2.650 | 181,000 | +0.11(+4.33%) |
Dec 30, 2009 | 2.510 | 2.540 | 2.400 | 2.540 | 111,874 | +0.02(+0.79%) |
Dec 29, 2009 | 2.330 | 2.520 | 2.300 | 2.520 | 211,011 | +0.22(+9.57%) |
Dec 28, 2009 | 2.240 | 2.350 | 2.240 | 2.300 | 150,821 | +0.08(+3.60%) |
Dec 24, 2009 | 2.250 | 2.260 | 2.220 | 2.220 | 93,910 | -0.02(-0.89%) |
Dec 23, 2009 | 2.190 | 2.290 | 2.180 | 2.240 | 161,412 | +0.06(+2.75%) |
Dec 22, 2009 | 2.260 | 2.350 | 2.170 | 2.180 | 162,344 | -0.07(-3.11%) |
Dec 21, 2009 | 2.130 | 2.295 | 2.130 | 2.250 | 181,935 | +0.15(+7.14%) |
Dec 18, 2009 | 2.290 | 2.370 | 2.050 | 2.100 | 394,804 | -0.18(-7.89%) |
Dec 17, 2009 | 2.330 | 2.400 | 2.200 | 2.280 | 170,089 | -0.03(-1.30%) |
Dec 16, 2009 | 2.230 | 2.350 | 2.200 | 2.310 | 368,987 | +0.10(+4.52%) |
Dec 15, 2009 | 2.300 | 2.340 | 2.170 | 2.210 | 300,888 | -0.05(-2.21%) |
Dec 14, 2009 | 2.300 | 2.430 | 2.200 | 2.260 | 706,699 | -0.09(-3.83%) |
Dec 11, 2009 | 2.410 | 2.430 | 2.270 | 2.350 | 160,059 | -0.04(-1.67%) |
Dec 10, 2009 | 2.560 | 2.570 | 2.350 | 2.390 | 140,085 | -0.11(-4.40%) |
Dec 09, 2009 | 2.620 | 2.620 | 2.460 | 2.500 | 250,791 | -0.10(-3.85%) |
Dec 08, 2009 | 2.760 | 2.770 | 2.510 | 2.600 | 172,421 | -0.20(-7.14%) |
Dec 07, 2009 | 2.710 | 2.920 | 2.680 | 2.800 | 280,468 | +0.09(+3.32%) |
Dec 04, 2009 | 2.510 | 2.740 | 2.500 | 2.710 | 559,693 | +0.27(+11.07%) |
Dec 03, 2009 | 2.420 | 2.480 | 2.400 | 2.440 | 160,377 | +0.02(+0.83%) |
Dec 02, 2009 | 2.370 | 2.460 | 2.350 | 2.420 | 229,397 | +0.10(+4.31%) |
Dec 01, 2009 | 2.340 | 2.460 | 2.250 | 2.320 | 361,443 | +0.08(+3.57%) |
Nov 30, 2009 | 2.360 | 2.490 | 2.220 | 2.240 | 260,412 | -0.12(-5.08%) |
Nov 27, 2009 | 2.510 | 2.560 | 2.300 | 2.360 | 198,507 | -0.21(-8.17%) |
Nov 25, 2009 | 2.620 | 2.629 | 2.520 | 2.570 | 135,972 | -0.02(-0.77%) |
Nov 24, 2009 | 2.650 | 2.670 | 2.550 | 2.590 | 152,176 | -0.07(-2.63%) |
Nov 23, 2009 | 2.640 | 2.720 | 2.630 | 2.660 | 78,346 | +0.08(+3.10%) |
Nov 20, 2009 | 2.590 | 2.710 | 2.550 | 2.580 | 78,511 | -0.03(-1.15%) |
Nov 19, 2009 | 2.700 | 2.710 | 2.600 | 2.610 | 216,850 | -0.09(-3.33%) |
Nov 18, 2009 | 2.750 | 2.840 | 2.690 | 2.700 | 56,473 | -0.03(-1.10%) |
Nov 17, 2009 | 2.740 | 2.830 | 2.710 | 2.730 | 89,247 | -0.02(-0.73%) |
Nov 16, 2009 | 2.770 | 2.870 | 2.720 | 2.750 | 103,512 | +0.02(+0.73%) |
Nov 13, 2009 | 2.670 | 2.860 | 2.620 | 2.730 | 114,911 | +0.13(+5.00%) |
Nov 12, 2009 | 2.900 | 2.980 | 2.600 | 2.600 | 90,258 | -0.32(-10.96%) |
Nov 11, 2009 | 2.940 | 3.020 | 2.890 | 2.920 | 105,945 | +0.01(+0.34%) |
Nov 10, 2009 | 3.120 | 3.150 | 2.910 | 2.910 | 84,964 | -0.22(-7.03%) |
Nov 09, 2009 | 3.070 | 3.230 | 3.070 | 3.130 | 199,543 | +0.10(+3.30%) |
Nov 06, 2009 | 2.960 | 3.050 | 2.960 | 3.030 | 100,685 | +0.03(+1.00%) |
Nov 05, 2009 | 3.230 | 3.250 | 2.980 | 3.000 | 341,455 | -0.20(-6.25%) |
Nov 04, 2009 | 3.390 | 3.440 | 3.180 | 3.200 | 118,162 | -0.18(-5.33%) |
Nov 03, 2009 | 3.270 | 3.510 | 3.250 | 3.380 | 176,495 | +0.09(+2.74%) |
Nov 02, 2009 | 3.860 | 3.860 | 3.260 | 3.290 | 300,332 | -0.55(-14.32%) |
Oct 30, 2009 | 4.550 | 4.730 | 3.790 | 3.840 | 264,617 | -0.77(-16.70%) |
Oct 29, 2009 | 4.750 | 4.780 | 4.530 | 4.610 | 101,709 | -0.05(-1.07%) |
Oct 28, 2009 | 4.880 | 4.880 | 4.610 | 4.660 | 275,915 | -0.15(-3.12%) |
Oct 27, 2009 | 4.650 | 4.870 | 4.600 | 4.810 | 409,022 | +0.20(+4.34%) |
Oct 26, 2009 | 4.590 | 4.800 | 4.490 | 4.610 | 136,920 | +0.06(+1.32%) |
Oct 23, 2009 | 4.620 | 4.730 | 4.460 | 4.550 | 207,152 | -0.04(-0.87%) |
Oct 22, 2009 | 4.510 | 4.750 | 4.370 | 4.590 | 335,896 | +0.13(+2.91%) |
Oct 21, 2009 | 4.420 | 4.500 | 4.020 | 4.460 | 308,658 | +0.01(+0.22%) |
Oct 20, 2009 | 4.420 | 4.510 | 4.350 | 4.450 | 56,340 | -0.06(-1.33%) |
Oct 19, 2009 | 4.530 | 4.600 | 4.430 | 4.510 | 159,335 | +0.05(+1.12%) |
Oct 16, 2009 | 4.410 | 4.650 | 4.400 | 4.460 | 107,991 | +0.02(+0.45%) |
Oct 15, 2009 | 4.310 | 4.560 | 4.310 | 4.440 | 168,200 | +0.09(+2.07%) |
Oct 14, 2009 | 4.220 | 4.480 | 4.120 | 4.350 | 111,648 | +0.19(+4.57%) |
Oct 13, 2009 | 4.030 | 4.280 | 4.000 | 4.160 | 155,124 | +0.14(+3.48%) |
Oct 12, 2009 | 3.850 | 4.070 | 3.790 | 4.020 | 98,835 | +0.29(+7.77%) |
Oct 09, 2009 | 3.620 | 3.780 | 3.550 | 3.730 | 55,206 | +0.10(+2.75%) |
Oct 08, 2009 | 3.620 | 3.750 | 3.610 | 3.630 | 187,590 | +0.09(+2.54%) |
Oct 07, 2009 | 3.600 | 3.670 | 3.500 | 3.540 | 52,895 | -0.07(-1.94%) |
Oct 06, 2009 | 3.400 | 3.730 | 3.370 | 3.610 | 89,233 | +0.25(+7.44%) |
Oct 05, 2009 | 3.290 | 3.400 | 3.190 | 3.360 | 92,714 | +0.08(+2.44%) |
Oct 02, 2009 | 3.260 | 3.370 | 3.090 | 3.280 | 73,409 | -0.01(-0.30%) |
Oct 01, 2009 | 3.500 | 3.550 | 3.280 | 3.290 | 132,324 | -0.16(-4.64%) |
Sep 30, 2009 | 3.500 | 3.570 | 3.450 | 3.450 | 76,880 | -0.06(-1.71%) |
Sep 29, 2009 | 3.410 | 3.670 | 3.410 | 3.510 | 89,937 | +0.11(+3.24%) |
Sep 28, 2009 | 3.450 | 3.540 | 3.358 | 3.400 | 86,219 | -0.04(-1.16%) |
Sep 25, 2009 | 3.420 | 3.500 | 3.340 | 3.440 | 161,493 | +0.01(+0.29%) |
Sep 24, 2009 | 3.400 | 3.500 | 3.350 | 3.430 | 71,205 | +0.02(+0.59%) |
Sep 23, 2009 | 3.520 | 3.520 | 3.280 | 3.410 | 46,206 | -0.07(-2.01%) |
Sep 22, 2009 | 3.200 | 3.520 | 3.170 | 3.480 | 169,233 | +0.31(+9.78%) |
Sep 21, 2009 | 3.000 | 3.200 | 2.990 | 3.170 | 186,409 | +0.15(+4.97%) |
Sep 18, 2009 | 3.010 | 3.140 | 2.980 | 3.020 | 303,414 | +0.03(+1.00%) |
Sep 17, 2009 | 3.030 | 3.080 | 2.980 | 2.990 | 121,961 | -0.01(-0.33%) |
Sep 16, 2009 | 3.050 | 3.070 | 2.980 | 3.000 | 154,619 | -0.03(-0.99%) |
Sep 15, 2009 | 3.030 | 3.100 | 2.870 | 3.030 | 70,322 | -0.02(-0.66%) |
Sep 14, 2009 | 3.040 | 3.130 | 3.010 | 3.050 | 54,214 | -0.03(-0.97%) |
Sep 11, 2009 | 3.090 | 3.170 | 2.980 | 3.080 | 90,900 | -0.01(-0.32%) |
Sep 10, 2009 | 3.050 | 3.270 | 3.000 | 3.090 | 63,963 | +0.03(+0.98%) |
Sep 09, 2009 | 2.940 | 3.130 | 2.920 | 3.060 | 37,295 | +0.11(+3.73%) |
Sep 08, 2009 | 2.970 | 3.070 | 2.850 | 2.950 | 58,293 | +0.02(+0.68%) |
Sep 04, 2009 | 2.910 | 2.970 | 2.870 | 2.930 | 35,544 | +0.00(+0.00%) |
Sep 03, 2009 | 2.980 | 2.980 | 2.870 | 2.930 | 25,201 | -0.04(-1.35%) |
Sep 02, 2009 | 2.930 | 2.990 | 2.830 | 2.970 | 37,223 | +0.02(+0.68%) |
Sep 01, 2009 | 3.060 | 3.130 | 2.950 | 2.950 | 106,694 | -0.14(-4.53%) |
Aug 31, 2009 | 3.200 | 3.360 | 3.060 | 3.090 | 137,281 | -0.09(-2.83%) |
Aug 28, 2009 | 3.400 | 3.400 | 3.090 | 3.180 | 112,898 | -0.19(-5.64%) |
Aug 27, 2009 | 3.440 | 3.485 | 3.150 | 3.370 | 87,535 | -0.02(-0.59%) |
Aug 26, 2009 | 3.110 | 3.390 | 3.070 | 3.390 | 236,489 | +0.29(+9.35%) |
Aug 25, 2009 | 2.870 | 3.140 | 2.850 | 3.100 | 170,738 | +0.17(+5.80%) |
Aug 24, 2009 | 2.860 | 2.990 | 2.840 | 2.930 | 297,982 | +0.09(+3.17%) |
Aug 21, 2009 | 2.920 | 2.970 | 2.770 | 2.840 | 201,749 | -0.04(-1.39%) |
Aug 20, 2009 | 2.430 | 2.950 | 2.200 | 2.880 | 454,424 | -0.12(-4.00%) |
Aug 19, 2009 | 2.900 | 3.030 | 2.880 | 3.000 | 100,370 | +0.06(+2.04%) |
Aug 18, 2009 | 2.760 | 2.950 | 2.760 | 2.940 | 64,215 | +0.25(+9.29%) |
Aug 17, 2009 | 2.760 | 2.790 | 2.640 | 2.690 | 108,172 | -0.14(-4.95%) |
Aug 14, 2009 | 2.950 | 2.950 | 2.790 | 2.830 | 123,055 | -0.09(-3.08%) |
Aug 13, 2009 | 2.650 | 2.920 | 2.650 | 2.920 | 173,145 | +0.30(+11.45%) |
Aug 12, 2009 | 2.570 | 2.750 | 2.550 | 2.620 | 114,356 | +0.05(+1.95%) |
Aug 11, 2009 | 2.600 | 2.690 | 2.500 | 2.570 | 76,103 | -0.04(-1.53%) |
Aug 10, 2009 | 2.550 | 2.750 | 2.500 | 2.610 | 192,001 | +0.06(+2.35%) |
Aug 07, 2009 | 2.600 | 2.640 | 2.480 | 2.550 | 94,242 | +0.07(+2.82%) |
Aug 06, 2009 | 2.560 | 2.600 | 2.470 | 2.480 | 47,614 | -0.08(-3.13%) |
Aug 05, 2009 | 2.600 | 2.600 | 2.460 | 2.560 | 68,659 | +0.00(+0.00%) |
Aug 04, 2009 | 2.470 | 2.590 | 2.450 | 2.560 | 96,919 | +0.04(+1.59%) |
Aug 03, 2009 | 2.480 | 2.550 | 2.420 | 2.520 | 130,438 | +0.12(+5.00%) |
Jul 31, 2009 | 2.310 | 2.500 | 2.310 | 2.400 | 105,323 | +0.07(+3.00%) |
Jul 30, 2009 | 2.310 | 2.460 | 2.260 | 2.330 | 96,901 | +0.07(+3.10%) |
Jul 29, 2009 | 2.410 | 2.490 | 2.260 | 2.260 | 105,608 | -0.18(-7.38%) |
Jul 28, 2009 | 2.340 | 2.440 | 2.200 | 2.440 | 92,909 | +0.09(+3.83%) |
Jul 27, 2009 | 2.350 | 2.470 | 2.300 | 2.350 | 55,017 | -0.06(-2.49%) |
Jul 24, 2009 | 2.150 | 2.550 | 2.150 | 2.410 | 100,831 | -0.10(-3.98%) |
Jul 23, 2009 | 2.530 | 2.650 | 2.330 | 2.510 | 239,944 | +0.02(+0.80%) |
Jul 22, 2009 | 2.200 | 2.500 | 2.140 | 2.490 | 119,537 | +0.28(+12.67%) |
Jul 21, 2009 | 2.140 | 2.220 | 2.050 | 2.210 | 108,427 | +0.09(+4.25%) |
Jul 20, 2009 | 2.060 | 2.130 | 1.960 | 2.120 | 95,108 | +0.08(+3.92%) |
Jul 17, 2009 | 2.060 | 2.190 | 1.950 | 2.040 | 112,359 | -0.01(-0.49%) |
Jul 16, 2009 | 2.010 | 2.050 | 1.920 | 2.050 | 64,010 | -0.01(-0.49%) |
Jul 15, 2009 | 1.890 | 2.070 | 1.830 | 2.060 | 98,055 | +0.20(+10.75%) |
Jul 14, 2009 | 1.910 | 1.910 | 1.790 | 1.860 | 63,893 | -0.05(-2.62%) |
Jul 13, 2009 | 1.900 | 1.930 | 1.819 | 1.910 | 78,258 | +0.03(+1.60%) |
Jul 10, 2009 | 1.840 | 1.970 | 1.780 | 1.880 | 44,867 | +0.02(+1.08%) |
Jul 09, 2009 | 1.760 | 1.940 | 1.750 | 1.860 | 102,951 | +0.11(+6.29%) |
Jul 08, 2009 | 1.730 | 1.980 | 1.730 | 1.750 | 90,005 | +0.00(+0.00%) |
Jul 07, 2009 | 1.830 | 1.890 | 1.730 | 1.750 | 103,388 | -0.08(-4.37%) |
Jul 06, 2009 | 1.910 | 1.940 | 1.810 | 1.830 | 51,458 | -0.08(-4.19%) |
Jul 02, 2009 | 1.920 | 2.000 | 1.910 | 1.910 | 145,696 | -0.05(-2.55%) |
Jul 01, 2009 | 1.990 | 2.090 | 1.940 | 1.960 | 66,609 | +0.04(+2.08%) |
Jun 30, 2009 | 2.030 | 2.120 | 1.920 | 1.920 | 127,410 | -0.11(-5.42%) |
Jun 29, 2009 | 2.010 | 2.150 | 2.000 | 2.030 | 66,596 | +0.02(+1.00%) |
Jun 26, 2009 | 2.090 | 2.100 | 1.980 | 2.010 | 999,237 | -0.09(-4.29%) |
Jun 25, 2009 | 2.150 | 2.240 | 2.020 | 2.100 | 265,997 | +0.07(+3.45%) |
Jun 24, 2009 | 2.090 | 2.470 | 2.030 | 2.030 | 355,810 | -0.03(-1.46%) |
Jun 23, 2009 | 2.030 | 2.250 | 1.870 | 2.060 | 76,132 | +0.06(+3.00%) |
Jun 22, 2009 | 2.220 | 2.260 | 2.000 | 2.000 | 134,206 | -0.25(-11.11%) |
Jun 19, 2009 | 2.450 | 2.520 | 2.250 | 2.250 | 126,194 | -0.15(-6.25%) |
Jun 18, 2009 | 2.500 | 2.560 | 2.400 | 2.400 | 56,803 | -0.11(-4.38%) |
Jun 17, 2009 | 2.460 | 2.700 | 2.460 | 2.510 | 97,832 | +0.06(+2.45%) |
Jun 16, 2009 | 2.570 | 2.700 | 2.450 | 2.450 | 58,568 | -0.17(-6.49%) |
Jun 15, 2009 | 2.720 | 2.760 | 2.550 | 2.620 | 51,490 | -0.11(-4.03%) |
Jun 12, 2009 | 2.590 | 2.750 | 2.530 | 2.730 | 44,318 | +0.14(+5.41%) |
Jun 11, 2009 | 2.650 | 2.770 | 2.570 | 2.590 | 38,049 | -0.04(-1.52%) |
Jun 10, 2009 | 2.820 | 2.940 | 2.540 | 2.630 | 116,753 | -0.17(-6.07%) |
Jun 09, 2009 | 2.900 | 2.900 | 2.780 | 2.800 | 35,728 | -0.07(-2.44%) |
Jun 08, 2009 | 3.020 | 3.020 | 2.760 | 2.870 | 56,843 | +0.05(+1.77%) |
Jun 05, 2009 | 2.980 | 2.980 | 2.790 | 2.820 | 58,702 | -0.06(-2.08%) |
Jun 04, 2009 | 2.610 | 2.890 | 2.590 | 2.880 | 138,416 | +0.28(+10.77%) |
Jun 03, 2009 | 2.590 | 2.600 | 2.460 | 2.600 | 56,695 | +0.05(+1.96%) |
Jun 02, 2009 | 2.650 | 2.650 | 2.400 | 2.550 | 165,479 | -0.11(-4.14%) |
Jun 01, 2009 | 2.390 | 2.690 | 2.390 | 2.660 | 85,348 | +0.33(+14.16%) |
May 29, 2009 | 2.390 | 2.410 | 2.280 | 2.330 | 87,183 | -0.04(-1.69%) |
May 28, 2009 | 2.720 | 2.720 | 2.280 | 2.370 | 168,405 | +0.09(+3.95%) |
May 27, 2009 | 2.340 | 2.380 | 2.280 | 2.280 | 36,951 | -0.09(-3.80%) |
May 26, 2009 | 2.220 | 2.370 | 2.180 | 2.370 | 114,937 | +0.18(+8.22%) |
May 22, 2009 | 2.150 | 2.360 | 2.110 | 2.190 | 40,917 | +0.06(+2.82%) |
May 21, 2009 | 2.190 | 2.230 | 2.080 | 2.130 | 159,061 | -0.09(-4.05%) |
May 20, 2009 | 2.300 | 2.330 | 2.200 | 2.220 | 80,041 | -0.05(-2.20%) |
May 19, 2009 | 2.300 | 2.350 | 2.160 | 2.270 | 104,654 | -0.09(-3.81%) |
May 18, 2009 | 2.400 | 2.400 | 2.160 | 2.360 | 154,235 | -0.05(-2.07%) |
May 15, 2009 | 2.600 | 2.650 | 2.300 | 2.410 | 119,753 | -0.14(-5.49%) |
May 14, 2009 | 2.650 | 2.700 | 2.520 | 2.550 | 60,029 | +0.10(+4.08%) |
May 13, 2009 | 2.810 | 2.820 | 2.450 | 2.450 | 103,912 | -0.41(-14.34%) |
May 12, 2009 | 3.290 | 3.290 | 2.790 | 2.860 | 103,150 | -0.03(-1.04%) |
May 11, 2009 | 2.950 | 2.960 | 2.890 | 2.890 | 58,832 | -0.11(-3.67%) |
May 08, 2009 | 3.000 | 3.260 | 2.960 | 3.000 | 125,753 | +0.07(+2.39%) |
May 07, 2009 | 3.510 | 3.510 | 2.900 | 2.930 | 175,068 | -0.54(-15.56%) |
May 06, 2009 | 3.710 | 3.760 | 3.360 | 3.470 | 134,948 | -0.17(-4.67%) |
May 05, 2009 | 3.110 | 3.990 | 3.110 | 3.640 | 465,640 | +0.52(+16.67%) |
May 04, 2009 | 3.010 | 3.120 | 3.000 | 3.120 | 54,426 | +0.14(+4.70%) |