Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.287 | 4.287 | 3.989 | 4.056 | 590,667 | -0.03(-0.73%) |
Apr 29, 2010 | 3.854 | 4.242 | 3.832 | 4.086 | 784,894 | +0.25(+6.61%) |
Apr 28, 2010 | 4.175 | 4.175 | 3.802 | 3.832 | 862,262 | -0.45(-10.45%) |
Apr 27, 2010 | 4.384 | 4.384 | 4.250 | 4.279 | 331,847 | -0.10(-2.38%) |
Apr 26, 2010 | 4.548 | 4.563 | 4.250 | 4.384 | 725,455 | -0.16(-3.61%) |
Apr 23, 2010 | 4.518 | 4.563 | 4.473 | 4.548 | 351,774 | +0.02(+0.49%) |
Apr 22, 2010 | 4.361 | 4.548 | 4.250 | 4.525 | 660,827 | +0.19(+4.30%) |
Apr 21, 2010 | 4.436 | 4.473 | 4.272 | 4.339 | 511,273 | -0.04(-1.02%) |
Apr 20, 2010 | 4.279 | 4.421 | 4.279 | 4.384 | 476,223 | +0.13(+3.16%) |
Apr 19, 2010 | 4.369 | 4.369 | 4.160 | 4.250 | 749,272 | -0.22(-4.84%) |
Apr 16, 2010 | 4.809 | 4.846 | 4.332 | 4.466 | 1,416,393 | -0.16(-3.39%) |
Apr 15, 2010 | 4.786 | 4.809 | 4.496 | 4.622 | 905,451 | -0.21(-4.32%) |
Apr 14, 2010 | 4.585 | 4.831 | 4.585 | 4.831 | 802,504 | +0.29(+6.40%) |
Apr 13, 2010 | 4.436 | 4.593 | 4.406 | 4.540 | 750,841 | +0.10(+2.35%) |
Apr 12, 2010 | 4.197 | 4.466 | 4.182 | 4.436 | 768,316 | +0.24(+5.68%) |
Apr 09, 2010 | 3.951 | 4.212 | 3.892 | 4.197 | 1,083,784 | +0.34(+8.90%) |
Apr 08, 2010 | 4.168 | 4.197 | 3.802 | 3.854 | 1,447,122 | -0.34(-8.17%) |
Apr 07, 2010 | 3.765 | 4.450 | 3.765 | 4.197 | 1,582,502 | +0.48(+12.83%) |
Apr 06, 2010 | 3.638 | 3.765 | 3.467 | 3.720 | 519,306 | +0.13(+3.74%) |
Apr 05, 2010 | 3.415 | 3.765 | 3.415 | 3.586 | 485,369 | +0.19(+5.71%) |
Apr 01, 2010 | 3.407 | 3.392 | 3.392 | 3.392 | 651,070 | +0.06(+1.79%) |
Mar 31, 2010 | 3.362 | 3.564 | 3.295 | 3.333 | 591,013 | -0.02(-0.67%) |
Mar 30, 2010 | 3.072 | 3.519 | 3.072 | 3.355 | 1,450,514 | +0.30(+9.76%) |
Mar 29, 2010 | 3.042 | 3.079 | 3.005 | 3.057 | 157,941 | +0.01(+0.49%) |
Mar 26, 2010 | 2.997 | 3.049 | 2.990 | 3.042 | 228,418 | +0.04(+1.24%) |
Mar 25, 2010 | 3.012 | 3.049 | 2.990 | 3.005 | 238,438 | +0.01(+0.25%) |
Mar 24, 2010 | 2.967 | 2.997 | 2.930 | 2.997 | 318,081 | +0.08(+2.81%) |
Mar 23, 2010 | 2.841 | 2.915 | 2.841 | 2.915 | 375,440 | +0.11(+3.99%) |
Mar 22, 2010 | 2.885 | 2.930 | 2.796 | 2.803 | 243,971 | +0.03(+1.08%) |
Mar 19, 2010 | 2.863 | 2.863 | 2.736 | 2.773 | 360,825 | -0.10(-3.38%) |
Mar 18, 2010 | 2.908 | 2.923 | 2.833 | 2.870 | 231,629 | -0.04(-1.28%) |
Mar 17, 2010 | 3.034 | 3.101 | 2.908 | 2.908 | 1,337,532 | -0.04(-1.27%) |
Mar 16, 2010 | 2.908 | 2.982 | 2.908 | 2.945 | 651,473 | +0.08(+2.86%) |
Mar 15, 2010 | 2.796 | 2.870 | 2.736 | 2.863 | 728,928 | +0.14(+5.21%) |
Mar 12, 2010 | 2.714 | 2.736 | 2.714 | 2.721 | 256,609 | +0.01(+0.55%) |
Mar 11, 2010 | 2.721 | 2.729 | 2.699 | 2.706 | 302,251 | +0.01(+0.55%) |
Mar 10, 2010 | 2.721 | 2.744 | 2.654 | 2.691 | 490,740 | +0.01(+0.56%) |
Mar 09, 2010 | 2.594 | 2.676 | 2.594 | 2.676 | 516,462 | +0.10(+4.06%) |
Mar 08, 2010 | 2.498 | 2.572 | 2.498 | 2.572 | 589,204 | +0.10(+3.92%) |
Mar 05, 2010 | 2.348 | 2.483 | 2.341 | 2.475 | 469,151 | +0.16(+7.10%) |
Mar 04, 2010 | 2.259 | 2.348 | 2.252 | 2.311 | 203,827 | +0.05(+2.31%) |
Mar 03, 2010 | 2.252 | 2.274 | 2.252 | 2.259 | 270,903 | +0.02(+1.00%) |
Mar 02, 2010 | 2.266 | 2.266 | 2.237 | 2.237 | 143,852 | +0.00(+0.00%) |
Mar 01, 2010 | 2.237 | 2.266 | 2.237 | 2.237 | 193,148 | +0.02(+1.01%) |
Feb 26, 2010 | 2.237 | 2.259 | 2.184 | 2.214 | 141,538 | +0.05(+2.41%) |
Feb 25, 2010 | 2.177 | 2.207 | 2.140 | 2.162 | 161,847 | +0.01(+0.35%) |
Feb 24, 2010 | 2.184 | 2.259 | 2.140 | 2.155 | 181,587 | -0.01(-0.35%) |
Feb 23, 2010 | 2.244 | 2.259 | 2.155 | 2.162 | 258,101 | -0.07(-3.33%) |
Feb 22, 2010 | 2.252 | 2.266 | 2.214 | 2.237 | 159,819 | +0.00(+0.00%) |
Feb 19, 2010 | 2.229 | 2.237 | 2.207 | 2.237 | 132,183 | -0.01(-0.66%) |
Feb 18, 2010 | 2.199 | 2.259 | 2.194 | 2.252 | 114,877 | -0.01(-0.66%) |
Feb 17, 2010 | 2.207 | 2.274 | 2.192 | 2.266 | 131,335 | +0.07(+3.05%) |
Feb 16, 2010 | 2.162 | 2.237 | 2.162 | 2.199 | 187,724 | +0.04(+1.72%) |
Feb 12, 2010 | 2.088 | 2.162 | 2.162 | 2.162 | 177,723 | +0.02(+1.05%) |
Feb 11, 2010 | 2.274 | 2.296 | 2.110 | 2.140 | 285,036 | -0.10(-4.33%) |
Feb 10, 2010 | 2.222 | 2.259 | 2.192 | 2.237 | 182,545 | +0.06(+2.74%) |
Feb 09, 2010 | 2.222 | 2.281 | 2.170 | 2.177 | 400,045 | +0.05(+2.46%) |
Feb 08, 2010 | 2.229 | 2.252 | 2.125 | 2.125 | 344,359 | +0.03(+1.42%) |
Feb 05, 2010 | 2.088 | 2.140 | 2.073 | 2.095 | 514,552 | +0.04(+1.81%) |
Feb 04, 2010 | 2.162 | 2.170 | 2.013 | 2.058 | 360,400 | -0.10(-4.50%) |
Feb 03, 2010 | 2.199 | 2.237 | 2.147 | 2.155 | 264,410 | +0.01(+0.35%) |
Feb 02, 2010 | 2.162 | 2.252 | 1.968 | 2.147 | 2,931,698 | -0.24(-10.00%) |
Feb 01, 2010 | 2.371 | 2.468 | 2.371 | 2.386 | 254,900 | +0.03(+1.27%) |
Jan 29, 2010 | 2.438 | 2.438 | 2.348 | 2.356 | 81,845 | -0.06(-2.47%) |
Jan 28, 2010 | 2.386 | 2.490 | 2.386 | 2.416 | 96,265 | +0.05(+2.21%) |
Jan 27, 2010 | 2.423 | 2.445 | 2.363 | 2.363 | 192,224 | -0.07(-3.06%) |
Jan 26, 2010 | 2.460 | 2.498 | 2.438 | 2.438 | 129,153 | -0.02(-0.91%) |
Jan 25, 2010 | 2.505 | 2.527 | 2.401 | 2.460 | 151,563 | -0.01(-0.60%) |
Jan 22, 2010 | 2.602 | 2.602 | 2.475 | 2.475 | 106,198 | -0.13(-5.14%) |
Jan 21, 2010 | 2.699 | 2.721 | 2.609 | 2.609 | 90,260 | -0.11(-4.11%) |
Jan 20, 2010 | 2.684 | 2.729 | 2.580 | 2.721 | 186,264 | +0.02(+0.83%) |
Jan 19, 2010 | 2.684 | 2.788 | 2.684 | 2.699 | 222,682 | -0.01(-0.28%) |
Jan 15, 2010 | 2.781 | 2.706 | 2.706 | 2.706 | 77,661 | -0.07(-2.68%) |
Jan 14, 2010 | 2.624 | 2.796 | 2.602 | 2.781 | 263,430 | +0.16(+6.27%) |
Jan 13, 2010 | 2.639 | 2.684 | 2.602 | 2.617 | 164,712 | -0.01(-0.57%) |
Jan 12, 2010 | 2.773 | 2.773 | 2.632 | 2.632 | 479,972 | -0.08(-3.02%) |
Jan 11, 2010 | 2.617 | 2.714 | 2.617 | 2.714 | 149,201 | +0.08(+3.12%) |
Jan 08, 2010 | 2.550 | 2.647 | 2.527 | 2.632 | 186,204 | +0.07(+2.62%) |
Jan 07, 2010 | 2.512 | 2.565 | 2.505 | 2.565 | 62,349 | +0.02(+0.88%) |
Jan 06, 2010 | 2.535 | 2.572 | 2.512 | 2.542 | 179,489 | +0.01(+0.29%) |
Jan 05, 2010 | 2.572 | 2.594 | 2.535 | 2.535 | 104,761 | -0.07(-2.58%) |
Jan 04, 2010 | 2.565 | 2.602 | 2.542 | 2.602 | 512,940 | +0.06(+2.35%) |
Dec 31, 2009 | 2.460 | 2.542 | 2.542 | 2.542 | 203,342 | +0.06(+2.40%) |
Dec 30, 2009 | 2.475 | 2.527 | 2.416 | 2.483 | 79,640 | -0.02(-0.89%) |
Dec 29, 2009 | 2.505 | 2.550 | 2.498 | 2.505 | 63,427 | -0.01(-0.59%) |
Dec 28, 2009 | 2.557 | 2.572 | 2.468 | 2.520 | 322,072 | -0.04(-1.46%) |
Dec 24, 2009 | 2.565 | 2.572 | 2.527 | 2.557 | 114,056 | +0.00(+0.00%) |
Dec 23, 2009 | 2.453 | 2.557 | 2.430 | 2.557 | 352,844 | +0.16(+6.85%) |
Dec 22, 2009 | 2.483 | 2.542 | 2.348 | 2.393 | 524,719 | -0.08(-3.31%) |
Dec 21, 2009 | 2.348 | 2.475 | 2.348 | 2.475 | 364,289 | +0.13(+5.40%) |
Dec 18, 2009 | 2.311 | 2.348 | 2.274 | 2.348 | 399,653 | +0.06(+2.61%) |
Dec 17, 2009 | 2.244 | 2.341 | 2.244 | 2.289 | 367,004 | +0.02(+0.99%) |
Dec 16, 2009 | 2.326 | 2.386 | 2.266 | 2.266 | 384,353 | -0.07(-2.88%) |
Dec 15, 2009 | 2.296 | 2.334 | 2.259 | 2.334 | 297,275 | +0.01(+0.64%) |
Dec 14, 2009 | 2.289 | 2.326 | 2.266 | 2.319 | 358,051 | +0.01(+0.32%) |
Dec 11, 2009 | 2.348 | 2.348 | 2.252 | 2.311 | 301,299 | +0.00(+0.00%) |
Dec 10, 2009 | 2.319 | 2.378 | 2.289 | 2.311 | 442,666 | +0.00(+0.00%) |
Dec 09, 2009 | 2.408 | 2.408 | 2.274 | 2.311 | 609,063 | -0.07(-2.82%) |
Dec 08, 2009 | 2.512 | 2.512 | 2.348 | 2.378 | 428,676 | -0.14(-5.62%) |
Dec 07, 2009 | 2.498 | 2.565 | 2.460 | 2.520 | 308,467 | +0.01(+0.30%) |
Dec 04, 2009 | 2.475 | 2.512 | 2.386 | 2.512 | 453,163 | +0.07(+3.06%) |
Dec 03, 2009 | 2.468 | 2.505 | 2.408 | 2.438 | 242,590 | +0.00(+0.00%) |
Dec 02, 2009 | 2.281 | 2.453 | 2.259 | 2.438 | 506,848 | +0.16(+6.86%) |
Dec 01, 2009 | 2.237 | 2.289 | 2.222 | 2.281 | 323,984 | +0.07(+3.03%) |
Nov 30, 2009 | 2.162 | 2.237 | 2.147 | 2.214 | 398,074 | +0.05(+2.41%) |
Nov 27, 2009 | 2.147 | 2.184 | 2.125 | 2.162 | 90,115 | +0.00(+0.00%) |
Nov 25, 2009 | 2.192 | 2.222 | 2.058 | 2.162 | 372,345 | -0.03(-1.28%) |
Nov 24, 2009 | 2.222 | 2.237 | 2.125 | 2.190 | 383,096 | -0.07(-3.05%) |
Nov 23, 2009 | 2.229 | 2.311 | 2.199 | 2.259 | 378,365 | +0.06(+2.71%) |
Nov 20, 2009 | 2.289 | 2.304 | 2.155 | 2.199 | 649,316 | -0.10(-4.53%) |
Nov 19, 2009 | 2.334 | 2.334 | 2.281 | 2.304 | 225,975 | -0.04(-1.90%) |
Nov 18, 2009 | 2.348 | 2.348 | 2.296 | 2.348 | 320,300 | +0.00(+0.00%) |
Nov 17, 2009 | 2.363 | 2.386 | 2.334 | 2.348 | 191,383 | -0.04(-1.56%) |
Nov 16, 2009 | 2.430 | 2.430 | 2.348 | 2.386 | 350,161 | +0.02(+0.95%) |
Nov 13, 2009 | 2.393 | 2.416 | 2.356 | 2.363 | 200,858 | +0.00(+0.00%) |
Nov 12, 2009 | 2.408 | 2.438 | 2.363 | 2.363 | 224,671 | -0.04(-1.86%) |
Nov 11, 2009 | 2.401 | 2.445 | 2.378 | 2.408 | 145,950 | +0.03(+1.25%) |
Nov 10, 2009 | 2.445 | 2.475 | 2.378 | 2.378 | 233,287 | -0.04(-1.54%) |
Nov 09, 2009 | 2.423 | 2.498 | 2.371 | 2.416 | 231,906 | +0.05(+2.21%) |
Nov 06, 2009 | 2.423 | 2.453 | 2.334 | 2.363 | 393,883 | -0.05(-2.16%) |
Nov 05, 2009 | 2.386 | 2.520 | 2.363 | 2.416 | 330,283 | +0.04(+1.57%) |
Nov 04, 2009 | 2.453 | 2.475 | 2.378 | 2.378 | 158,223 | -0.02(-0.93%) |
Nov 03, 2009 | 2.401 | 2.416 | 2.319 | 2.401 | 259,830 | +0.01(+0.62%) |
Nov 02, 2009 | 2.550 | 2.602 | 2.386 | 2.386 | 393,561 | -0.22(-8.57%) |
Oct 30, 2009 | 2.811 | 2.818 | 2.475 | 2.609 | 594,933 | -0.08(-3.05%) |
Oct 29, 2009 | 2.848 | 2.878 | 2.639 | 2.691 | 693,878 | -0.11(-3.99%) |
Oct 28, 2009 | 2.855 | 2.885 | 2.781 | 2.803 | 171,800 | -0.10(-3.59%) |
Oct 27, 2009 | 2.841 | 3.027 | 2.796 | 2.908 | 486,568 | +0.14(+5.12%) |
Oct 26, 2009 | 2.870 | 2.930 | 2.736 | 2.766 | 207,481 | -0.11(-3.89%) |
Oct 23, 2009 | 2.908 | 3.057 | 2.870 | 2.878 | 125,888 | -0.07(-2.53%) |
Oct 22, 2009 | 2.923 | 2.982 | 2.841 | 2.952 | 306,884 | +0.06(+2.06%) |
Oct 21, 2009 | 3.057 | 3.109 | 2.870 | 2.893 | 380,183 | -0.15(-4.90%) |
Oct 20, 2009 | 2.990 | 3.072 | 2.982 | 3.042 | 279,190 | +0.04(+1.24%) |
Oct 19, 2009 | 3.019 | 3.034 | 2.945 | 3.005 | 294,527 | -0.03(-0.98%) |
Oct 16, 2009 | 2.945 | 3.034 | 2.900 | 3.034 | 235,355 | +0.04(+1.50%) |
Oct 15, 2009 | 3.124 | 3.124 | 2.960 | 2.990 | 478,782 | +0.06(+2.04%) |
Oct 14, 2009 | 2.818 | 2.930 | 2.781 | 2.930 | 378,505 | +0.18(+6.50%) |
Oct 13, 2009 | 2.796 | 2.796 | 2.736 | 2.751 | 79,358 | -0.04(-1.60%) |
Oct 12, 2009 | 2.723 | 2.796 | 2.684 | 2.796 | 360,771 | +0.07(+2.74%) |
Oct 09, 2009 | 2.773 | 2.811 | 2.714 | 2.721 | 262,818 | -0.06(-2.15%) |
Oct 08, 2009 | 2.803 | 2.803 | 2.751 | 2.781 | 164,295 | -0.01(-0.27%) |
Oct 07, 2009 | 2.803 | 2.833 | 2.781 | 2.788 | 84,150 | -0.03(-1.06%) |
Oct 06, 2009 | 2.788 | 2.863 | 2.758 | 2.818 | 213,269 | +0.01(+0.32%) |
Oct 05, 2009 | 2.788 | 2.818 | 2.744 | 2.809 | 64,050 | +0.02(+0.75%) |
Oct 02, 2009 | 2.699 | 2.788 | 2.647 | 2.788 | 214,507 | +0.04(+1.35%) |
Oct 01, 2009 | 2.945 | 2.945 | 2.721 | 2.751 | 398,823 | -0.22(-7.29%) |
Sep 30, 2009 | 2.975 | 3.019 | 2.841 | 2.967 | 491,111 | -0.01(-0.50%) |
Sep 29, 2009 | 2.997 | 3.101 | 2.967 | 2.982 | 426,404 | -0.05(-1.72%) |
Sep 28, 2009 | 2.960 | 3.124 | 2.878 | 3.034 | 503,230 | +0.07(+2.52%) |
Sep 25, 2009 | 2.945 | 2.967 | 2.848 | 2.960 | 247,393 | -0.01(-0.25%) |
Sep 24, 2009 | 3.101 | 3.131 | 2.878 | 2.967 | 648,767 | -0.12(-3.86%) |
Sep 23, 2009 | 3.072 | 3.198 | 2.982 | 3.087 | 1,388,146 | +0.05(+1.72%) |
Sep 22, 2009 | 2.908 | 3.072 | 2.893 | 3.034 | 2,748,273 | +0.15(+5.17%) |
Sep 21, 2009 | 2.945 | 2.945 | 2.721 | 2.885 | 467,015 | -0.06(-2.03%) |
Sep 18, 2009 | 2.684 | 2.967 | 2.606 | 2.945 | 933,832 | +0.30(+11.27%) |
Sep 17, 2009 | 2.691 | 2.706 | 2.632 | 2.647 | 215,748 | -0.03(-1.11%) |
Sep 16, 2009 | 2.684 | 2.729 | 2.624 | 2.676 | 286,188 | +0.02(+0.84%) |
Sep 15, 2009 | 2.654 | 2.721 | 2.654 | 2.654 | 116,966 | -0.03(-1.11%) |
Sep 14, 2009 | 2.691 | 2.773 | 2.617 | 2.684 | 235,345 | -0.04(-1.64%) |
Sep 11, 2009 | 2.736 | 2.795 | 2.721 | 2.729 | 151,669 | -0.01(-0.27%) |
Sep 10, 2009 | 2.766 | 2.788 | 2.662 | 2.736 | 241,112 | +0.00(+0.00%) |
Sep 09, 2009 | 2.691 | 2.788 | 2.684 | 2.736 | 162,893 | +0.01(+0.27%) |
Sep 08, 2009 | 2.744 | 2.908 | 2.721 | 2.729 | 238,461 | +0.01(+0.55%) |
Sep 04, 2009 | 2.587 | 2.721 | 2.572 | 2.714 | 132,360 | +0.09(+3.41%) |
Sep 03, 2009 | 2.535 | 2.654 | 2.475 | 2.624 | 175,845 | +0.13(+5.07%) |
Sep 02, 2009 | 2.535 | 2.572 | 2.468 | 2.498 | 344,034 | -0.05(-2.05%) |
Sep 01, 2009 | 2.542 | 2.676 | 2.498 | 2.550 | 220,278 | -0.06(-2.29%) |
Aug 31, 2009 | 2.483 | 2.609 | 2.408 | 2.609 | 444,481 | +0.13(+5.42%) |
Aug 28, 2009 | 2.535 | 2.609 | 2.475 | 2.475 | 233,111 | -0.02(-0.90%) |
Aug 27, 2009 | 2.460 | 2.527 | 2.371 | 2.498 | 534,665 | +0.01(+0.30%) |
Aug 26, 2009 | 2.512 | 2.535 | 2.386 | 2.490 | 631,919 | +0.02(+0.91%) |
Aug 25, 2009 | 2.430 | 2.512 | 2.378 | 2.468 | 614,603 | +0.04(+1.53%) |
Aug 24, 2009 | 2.520 | 2.580 | 2.430 | 2.430 | 300,502 | -0.07(-2.98%) |
Aug 21, 2009 | 2.535 | 2.550 | 2.460 | 2.505 | 313,860 | -0.01(-0.59%) |
Aug 20, 2009 | 2.393 | 2.550 | 2.393 | 2.520 | 256,193 | +0.10(+4.00%) |
Aug 19, 2009 | 2.408 | 2.527 | 2.378 | 2.423 | 261,796 | +0.00(+0.00%) |
Aug 18, 2009 | 2.438 | 2.535 | 2.408 | 2.423 | 327,741 | -0.01(-0.61%) |
Aug 17, 2009 | 2.490 | 2.490 | 2.430 | 2.438 | 257,685 | -0.10(-3.82%) |
Aug 14, 2009 | 2.557 | 2.572 | 2.520 | 2.535 | 93,705 | -0.07(-2.58%) |
Aug 13, 2009 | 2.572 | 2.609 | 2.498 | 2.602 | 104,942 | +0.04(+1.75%) |
Aug 12, 2009 | 2.498 | 2.565 | 2.483 | 2.557 | 203,509 | +0.04(+1.48%) |
Aug 11, 2009 | 2.550 | 2.609 | 2.520 | 2.520 | 185,347 | -0.09(-3.43%) |
Aug 10, 2009 | 2.498 | 2.609 | 2.498 | 2.609 | 211,658 | +0.04(+1.45%) |
Aug 07, 2009 | 2.609 | 2.609 | 2.505 | 2.572 | 165,459 | +0.08(+3.29%) |
Aug 06, 2009 | 2.609 | 2.609 | 2.469 | 2.490 | 280,957 | -0.06(-2.17%) |
Aug 05, 2009 | 2.565 | 2.580 | 2.393 | 2.545 | 541,786 | -0.02(-0.76%) |
Aug 04, 2009 | 2.691 | 2.744 | 2.565 | 2.565 | 550,629 | -0.19(-6.78%) |
Aug 03, 2009 | 2.893 | 2.893 | 2.654 | 2.751 | 383,213 | -0.05(-1.86%) |
Jul 31, 2009 | 2.766 | 2.863 | 2.759 | 2.803 | 245,707 | +0.02(+0.80%) |
Jul 30, 2009 | 2.945 | 2.945 | 2.691 | 2.781 | 611,258 | -0.15(-5.09%) |
Jul 29, 2009 | 2.960 | 2.960 | 2.848 | 2.930 | 175,903 | -0.04(-1.50%) |
Jul 28, 2009 | 2.997 | 2.997 | 2.870 | 2.975 | 303,544 | +0.02(+0.76%) |
Jul 27, 2009 | 2.960 | 2.997 | 2.863 | 2.952 | 205,638 | +0.07(+2.59%) |
Jul 24, 2009 | 2.848 | 2.945 | 2.833 | 2.878 | 202,925 | +0.03(+1.05%) |
Jul 23, 2009 | 2.759 | 3.042 | 2.691 | 2.848 | 643,943 | +0.06(+2.27%) |
Jul 22, 2009 | 2.699 | 2.788 | 2.647 | 2.785 | 331,113 | +0.11(+4.04%) |
Jul 21, 2009 | 2.714 | 2.751 | 2.565 | 2.676 | 198,076 | -0.01(-0.55%) |
Jul 20, 2009 | 2.639 | 2.714 | 2.624 | 2.691 | 224,479 | +0.04(+1.69%) |
Jul 17, 2009 | 2.647 | 2.647 | 2.580 | 2.647 | 118,354 | +0.00(+0.00%) |
Jul 16, 2009 | 2.632 | 2.684 | 2.557 | 2.647 | 284,095 | +0.05(+2.01%) |
Jul 15, 2009 | 2.550 | 2.699 | 2.512 | 2.594 | 482,370 | +0.04(+1.75%) |
Jul 14, 2009 | 2.460 | 2.550 | 2.363 | 2.550 | 147,877 | +0.09(+3.64%) |
Jul 13, 2009 | 2.341 | 2.460 | 2.274 | 2.460 | 262,264 | +0.09(+3.77%) |
Jul 10, 2009 | 2.378 | 2.445 | 2.319 | 2.371 | 160,755 | -0.04(-1.85%) |
Jul 09, 2009 | 2.371 | 2.445 | 2.274 | 2.416 | 681,971 | -0.07(-2.70%) |
Jul 08, 2009 | 2.408 | 2.527 | 2.378 | 2.483 | 444,257 | +0.10(+4.06%) |
Jul 07, 2009 | 2.445 | 2.587 | 2.378 | 2.386 | 311,166 | -0.02(-0.93%) |
Jul 06, 2009 | 2.550 | 2.550 | 2.393 | 2.408 | 456,201 | -0.16(-6.38%) |
Jul 02, 2009 | 2.714 | 2.714 | 2.542 | 2.572 | 242,727 | -0.14(-5.22%) |
Jul 01, 2009 | 2.751 | 2.826 | 2.654 | 2.714 | 280,910 | -0.01(-0.27%) |
Jun 30, 2009 | 2.759 | 2.826 | 2.572 | 2.721 | 594,866 | -0.08(-2.93%) |
Jun 29, 2009 | 2.855 | 2.945 | 2.759 | 2.803 | 176,874 | -0.01(-0.27%) |
Jun 26, 2009 | 2.855 | 2.960 | 2.796 | 2.811 | 849,808 | -0.01(-0.53%) |
Jun 25, 2009 | 2.810 | 2.900 | 2.654 | 2.826 | 667,582 | +0.17(+6.46%) |
Jun 24, 2009 | 2.386 | 2.721 | 2.386 | 2.654 | 735,566 | +0.29(+12.30%) |
Jun 23, 2009 | 2.356 | 2.401 | 2.266 | 2.363 | 186,091 | +0.01(+0.32%) |
Jun 22, 2009 | 2.363 | 2.423 | 2.319 | 2.356 | 284,410 | -0.14(-5.67%) |
Jun 19, 2009 | 2.520 | 2.550 | 2.438 | 2.498 | 176,615 | +0.07(+2.76%) |
Jun 18, 2009 | 2.654 | 2.676 | 2.371 | 2.430 | 704,428 | -0.18(-6.86%) |
Jun 17, 2009 | 2.796 | 2.803 | 2.594 | 2.609 | 475,841 | -0.16(-5.91%) |
Jun 16, 2009 | 2.818 | 2.967 | 2.684 | 2.773 | 683,743 | -0.09(-3.13%) |
Jun 15, 2009 | 3.005 | 3.087 | 2.841 | 2.863 | 514,061 | -0.23(-7.47%) |
Jun 12, 2009 | 2.975 | 3.340 | 2.803 | 3.094 | 943,630 | +0.18(+6.27%) |
Jun 11, 2009 | 2.759 | 2.937 | 2.744 | 2.911 | 530,917 | +0.16(+5.83%) |
Jun 10, 2009 | 2.945 | 2.975 | 2.744 | 2.751 | 501,743 | -0.15(-5.14%) |
Jun 09, 2009 | 2.430 | 2.952 | 2.430 | 2.900 | 789,925 | +0.49(+20.43%) |
Jun 08, 2009 | 2.378 | 2.498 | 2.334 | 2.408 | 300,931 | -0.07(-2.71%) |
Jun 05, 2009 | 2.535 | 2.535 | 2.386 | 2.475 | 155,626 | +0.04(+1.84%) |
Jun 04, 2009 | 2.445 | 2.490 | 2.416 | 2.430 | 60,462 | +0.04(+1.87%) |
Jun 03, 2009 | 2.483 | 2.483 | 2.386 | 2.386 | 143,081 | -0.07(-3.03%) |
Jun 02, 2009 | 2.475 | 2.572 | 2.386 | 2.460 | 252,718 | -0.04(-1.79%) |
Jun 01, 2009 | 2.386 | 2.565 | 2.386 | 2.505 | 311,078 | +0.14(+5.99%) |
May 29, 2009 | 2.378 | 2.386 | 2.296 | 2.363 | 229,255 | +0.01(+0.63%) |
May 28, 2009 | 2.460 | 2.490 | 2.348 | 2.348 | 105,252 | -0.03(-1.25%) |
May 27, 2009 | 2.386 | 2.565 | 2.378 | 2.378 | 170,610 | -0.03(-1.24%) |
May 26, 2009 | 2.416 | 2.468 | 2.371 | 2.408 | 156,710 | -0.01(-0.31%) |
May 22, 2009 | 2.445 | 2.520 | 2.416 | 2.416 | 94,984 | -0.02(-0.92%) |
May 21, 2009 | 2.460 | 2.520 | 2.356 | 2.438 | 296,303 | +0.01(+0.31%) |
May 20, 2009 | 2.386 | 2.572 | 2.319 | 2.430 | 791,613 | +0.03(+1.24%) |
May 19, 2009 | 2.386 | 2.498 | 2.378 | 2.401 | 121,798 | +0.01(+0.62%) |
May 18, 2009 | 2.296 | 2.386 | 2.296 | 2.386 | 83,784 | +0.10(+4.57%) |
May 15, 2009 | 2.259 | 2.408 | 2.259 | 2.281 | 107,932 | +0.00(+0.00%) |
May 14, 2009 | 2.252 | 2.371 | 2.244 | 2.281 | 229,311 | +0.02(+0.99%) |
May 13, 2009 | 2.572 | 2.572 | 2.259 | 2.259 | 362,890 | -0.22(-8.74%) |
May 12, 2009 | 2.609 | 2.676 | 2.430 | 2.475 | 481,328 | -0.16(-6.21%) |
May 11, 2009 | 2.676 | 2.705 | 2.617 | 2.639 | 324,827 | -0.01(-0.56%) |
May 08, 2009 | 2.609 | 2.721 | 2.572 | 2.654 | 471,182 | +0.03(+1.14%) |
May 07, 2009 | 2.729 | 2.751 | 2.609 | 2.624 | 402,357 | -0.06(-2.22%) |
May 06, 2009 | 2.594 | 2.701 | 2.535 | 2.684 | 742,718 | +0.12(+4.65%) |
May 05, 2009 | 2.565 | 2.580 | 2.475 | 2.565 | 1,745,819 | -0.01(-0.58%) |
May 04, 2009 | 2.334 | 2.632 | 2.334 | 2.580 | 871,203 | +0.27(+11.61%) |