Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.217 | 3.226 | 3.023 | 3.094 | 479,072 | -0.12(-3.84%) |
May 27, 2010 | 3.220 | 3.231 | 3.141 | 3.217 | 486,689 | +0.09(+2.90%) |
May 26, 2010 | 3.174 | 3.327 | 3.102 | 3.127 | 757,816 | +0.02(+0.71%) |
May 25, 2010 | 2.907 | 3.113 | 2.759 | 3.105 | 1,059,498 | +0.12(+3.86%) |
May 24, 2010 | 2.882 | 3.033 | 2.877 | 2.990 | 500,312 | +0.12(+4.01%) |
May 21, 2010 | 2.715 | 2.951 | 2.630 | 2.874 | 985,759 | +0.10(+3.77%) |
May 20, 2010 | 2.693 | 2.946 | 2.660 | 2.770 | 1,282,039 | -0.26(-8.69%) |
May 19, 2010 | 3.069 | 3.075 | 2.924 | 3.033 | 601,473 | -0.04(-1.16%) |
May 18, 2010 | 3.130 | 3.184 | 3.055 | 3.069 | 499,358 | +0.02(+0.54%) |
May 17, 2010 | 3.091 | 3.192 | 2.824 | 3.053 | 1,893,856 | -0.05(-1.58%) |
May 14, 2010 | 3.293 | 3.293 | 3.050 | 3.102 | 854,307 | -0.21(-6.27%) |
May 13, 2010 | 3.361 | 3.399 | 3.298 | 3.309 | 340,966 | -0.07(-2.18%) |
May 12, 2010 | 3.301 | 3.449 | 3.276 | 3.383 | 738,980 | +0.10(+2.99%) |
May 11, 2010 | 3.274 | 3.328 | 3.246 | 3.285 | 768,642 | -0.01(-0.33%) |
May 10, 2010 | 3.287 | 3.410 | 3.246 | 3.296 | 1,371,013 | +0.17(+5.50%) |
May 07, 2010 | 2.982 | 3.137 | 2.761 | 3.124 | 1,383,868 | +0.12(+4.09%) |
May 06, 2010 | 3.137 | 3.192 | 0.0000 | 3.001 | 2,416,276 | -0.19(-6.06%) |
May 05, 2010 | 3.140 | 3.563 | 2.750 | 3.195 | 4,673,492 | -0.43(-11.89%) |
May 04, 2010 | 3.737 | 3.762 | 3.546 | 3.626 | 1,091,988 | -0.16(-4.18%) |
May 03, 2010 | 3.691 | 3.822 | 3.667 | 3.784 | 946,325 | +0.12(+3.35%) |
Apr 30, 2010 | 3.819 | 3.834 | 3.634 | 3.661 | 504,166 | -0.14(-3.73%) |
Apr 29, 2010 | 3.716 | 3.811 | 3.686 | 3.803 | 449,666 | +0.13(+3.57%) |
Apr 28, 2010 | 3.710 | 3.754 | 3.669 | 3.672 | 380,778 | -0.02(-0.44%) |
Apr 27, 2010 | 3.686 | 3.771 | 3.683 | 3.688 | 557,966 | +0.02(+0.45%) |
Apr 26, 2010 | 3.647 | 3.716 | 3.642 | 3.672 | 421,759 | +0.04(+1.05%) |
Apr 23, 2010 | 3.631 | 3.649 | 3.574 | 3.634 | 321,388 | +0.02(+0.45%) |
Apr 22, 2010 | 3.552 | 3.628 | 3.522 | 3.617 | 357,201 | +0.05(+1.53%) |
Apr 21, 2010 | 3.626 | 3.686 | 3.541 | 3.563 | 622,825 | -0.05(-1.29%) |
Apr 20, 2010 | 3.568 | 3.617 | 3.519 | 3.609 | 580,931 | +0.09(+2.64%) |
Apr 19, 2010 | 3.400 | 3.582 | 3.367 | 3.516 | 655,212 | +0.07(+2.05%) |
Apr 16, 2010 | 3.568 | 3.576 | 3.283 | 3.446 | 1,709,203 | -0.12(-3.28%) |
Apr 15, 2010 | 3.535 | 3.573 | 3.465 | 3.563 | 490,013 | +0.03(+0.92%) |
Apr 14, 2010 | 3.459 | 3.544 | 3.411 | 3.530 | 679,975 | +0.10(+2.85%) |
Apr 13, 2010 | 3.405 | 3.457 | 3.378 | 3.432 | 467,565 | +0.01(+0.32%) |
Apr 12, 2010 | 3.340 | 3.481 | 3.340 | 3.422 | 741,357 | +0.11(+3.19%) |
Apr 09, 2010 | 3.332 | 3.332 | 3.310 | 3.316 | 454,253 | +0.00(+0.00%) |
Apr 08, 2010 | 3.321 | 3.337 | 3.310 | 3.316 | 434,045 | -0.01(-0.16%) |
Apr 07, 2010 | 3.289 | 3.332 | 3.275 | 3.321 | 511,710 | +0.04(+1.07%) |
Apr 06, 2010 | 3.248 | 3.335 | 3.221 | 3.286 | 540,917 | +0.03(+0.83%) |
Apr 05, 2010 | 3.253 | 3.278 | 3.232 | 3.259 | 697,407 | -0.01(-0.25%) |
Apr 01, 2010 | 3.232 | 3.267 | 3.267 | 3.267 | 677,764 | +0.07(+2.03%) |
Mar 31, 2010 | 3.253 | 3.253 | 3.177 | 3.202 | 535,886 | -0.05(-1.50%) |
Mar 30, 2010 | 3.310 | 3.310 | 3.251 | 3.251 | 791,078 | -0.06(-1.72%) |
Mar 29, 2010 | 3.291 | 3.343 | 3.283 | 3.308 | 566,653 | +0.01(+0.41%) |
Mar 26, 2010 | 3.234 | 3.314 | 3.232 | 3.294 | 666,143 | +0.07(+2.02%) |
Mar 25, 2010 | 3.234 | 3.324 | 3.223 | 3.229 | 673,724 | +0.03(+1.02%) |
Mar 24, 2010 | 3.256 | 3.256 | 3.146 | 3.196 | 822,405 | -0.05(-1.67%) |
Mar 23, 2010 | 3.123 | 3.280 | 3.118 | 3.251 | 1,836,434 | +0.18(+5.74%) |
Mar 22, 2010 | 3.028 | 3.161 | 2.664 | 3.074 | 5,162,210 | +0.02(+0.53%) |
Mar 19, 2010 | 3.191 | 3.232 | 2.990 | 3.058 | 776,096 | -0.09(-3.01%) |
Mar 18, 2010 | 3.121 | 3.180 | 3.099 | 3.153 | 673,867 | +0.05(+1.74%) |
Mar 17, 2010 | 3.085 | 3.120 | 3.034 | 3.099 | 576,966 | +0.05(+1.68%) |
Mar 16, 2010 | 3.142 | 3.166 | 2.967 | 3.048 | 1,225,399 | -0.03(-0.88%) |
Mar 15, 2010 | 3.040 | 3.091 | 2.959 | 3.075 | 1,223,230 | +0.15(+4.97%) |
Mar 12, 2010 | 2.964 | 2.967 | 2.905 | 2.929 | 740,450 | -0.01(-0.46%) |
Mar 11, 2010 | 2.953 | 2.961 | 2.916 | 2.943 | 717,258 | -0.00(-0.09%) |
Mar 10, 2010 | 2.905 | 3.034 | 2.899 | 2.945 | 1,534,733 | +0.05(+1.77%) |
Mar 09, 2010 | 2.897 | 2.953 | 2.859 | 2.894 | 988,748 | +0.02(+0.66%) |
Mar 08, 2010 | 2.765 | 2.911 | 2.759 | 2.875 | 963,747 | +0.13(+4.61%) |
Mar 05, 2010 | 2.697 | 2.775 | 2.684 | 2.748 | 525,889 | +0.06(+2.41%) |
Mar 04, 2010 | 2.676 | 2.711 | 2.646 | 2.684 | 567,434 | +0.01(+0.20%) |
Mar 03, 2010 | 2.735 | 2.751 | 2.678 | 2.678 | 1,178,704 | -0.12(-4.43%) |
Mar 02, 2010 | 2.765 | 2.832 | 2.752 | 2.802 | 1,035,795 | +0.07(+2.67%) |
Mar 01, 2010 | 2.657 | 2.735 | 2.638 | 2.729 | 986,649 | +0.10(+3.69%) |
Feb 26, 2010 | 2.665 | 2.676 | 2.632 | 2.632 | 525,926 | -0.02(-0.81%) |
Feb 25, 2010 | 2.632 | 2.662 | 2.562 | 2.654 | 378,849 | -0.02(-0.61%) |
Feb 24, 2010 | 2.589 | 2.678 | 2.562 | 2.670 | 511,025 | +0.10(+3.88%) |
Feb 23, 2010 | 2.560 | 2.630 | 2.508 | 2.570 | 1,034,215 | +0.06(+2.25%) |
Feb 22, 2010 | 2.471 | 2.514 | 2.441 | 2.514 | 563,563 | +0.06(+2.53%) |
Feb 19, 2010 | 2.457 | 2.495 | 2.441 | 2.452 | 402,563 | -0.03(-1.30%) |
Feb 18, 2010 | 2.487 | 2.489 | 2.454 | 2.484 | 319,652 | +0.00(+0.11%) |
Feb 17, 2010 | 2.454 | 2.495 | 2.425 | 2.481 | 642,682 | +0.05(+1.88%) |
Feb 16, 2010 | 2.341 | 2.435 | 2.325 | 2.435 | 834,496 | +0.12(+5.37%) |
Feb 12, 2010 | 2.293 | 2.311 | 2.311 | 2.311 | 499,769 | +0.01(+0.35%) |
Feb 11, 2010 | 2.274 | 2.322 | 2.263 | 2.303 | 428,328 | +0.03(+1.18%) |
Feb 10, 2010 | 2.279 | 2.322 | 2.261 | 2.277 | 340,190 | -0.01(-0.58%) |
Feb 09, 2010 | 2.226 | 2.325 | 2.183 | 2.290 | 1,289,188 | +0.12(+5.68%) |
Feb 08, 2010 | 2.140 | 2.218 | 2.092 | 2.167 | 899,704 | +0.03(+1.38%) |
Feb 05, 2010 | 2.063 | 2.138 | 2.063 | 2.138 | 430,007 | +0.07(+3.50%) |
Feb 04, 2010 | 2.140 | 2.140 | 2.063 | 2.065 | 443,658 | -0.07(-3.50%) |
Feb 03, 2010 | 2.135 | 2.204 | 2.116 | 2.140 | 876,555 | +0.04(+1.78%) |
Feb 02, 2010 | 2.004 | 2.127 | 1.998 | 2.103 | 872,077 | +0.11(+5.50%) |
Feb 01, 2010 | 1.996 | 2.006 | 1.982 | 1.993 | 389,453 | +0.02(+0.95%) |
Jan 29, 2010 | 1.942 | 1.998 | 1.942 | 1.974 | 371,249 | +0.05(+2.64%) |
Jan 28, 2010 | 1.948 | 1.974 | 1.899 | 1.923 | 370,662 | -0.01(-0.69%) |
Jan 27, 2010 | 1.934 | 2.003 | 1.913 | 1.937 | 400,230 | -0.00(-0.14%) |
Jan 26, 2010 | 1.953 | 1.993 | 1.940 | 1.940 | 282,334 | -0.01(-0.69%) |
Jan 25, 2010 | 1.993 | 1.998 | 1.950 | 1.953 | 366,259 | -0.03(-1.35%) |
Jan 22, 2010 | 2.033 | 2.055 | 1.969 | 1.980 | 707,261 | -0.06(-2.76%) |
Jan 21, 2010 | 2.081 | 2.084 | 2.030 | 2.036 | 372,318 | -0.05(-2.44%) |
Jan 20, 2010 | 2.089 | 2.100 | 2.063 | 2.087 | 251,963 | -0.02(-0.89%) |
Jan 19, 2010 | 2.073 | 2.111 | 2.068 | 2.105 | 368,180 | +0.06(+2.88%) |
Jan 15, 2010 | 2.094 | 2.047 | 2.047 | 2.047 | 555,643 | -0.04(-1.78%) |
Jan 14, 2010 | 2.068 | 2.094 | 2.055 | 2.084 | 226,289 | +0.02(+1.03%) |
Jan 13, 2010 | 2.086 | 2.092 | 2.060 | 2.062 | 349,086 | -0.02(-1.14%) |
Jan 12, 2010 | 2.055 | 2.092 | 2.055 | 2.086 | 247,112 | +0.02(+1.03%) |
Jan 11, 2010 | 2.060 | 2.094 | 2.055 | 2.065 | 429,558 | +0.00(+0.13%) |
Jan 08, 2010 | 2.065 | 2.100 | 2.055 | 2.062 | 415,891 | -0.01(-0.26%) |
Jan 07, 2010 | 2.076 | 2.084 | 2.055 | 2.068 | 337,995 | -0.01(-0.26%) |
Jan 06, 2010 | 2.097 | 2.115 | 2.070 | 2.073 | 252,027 | -0.02(-1.14%) |
Jan 05, 2010 | 2.121 | 2.121 | 2.094 | 2.097 | 299,836 | -0.02(-0.88%) |
Jan 04, 2010 | 2.076 | 2.118 | 2.063 | 2.115 | 338,407 | +0.08(+3.77%) |
Dec 31, 2009 | 2.057 | 2.039 | 2.039 | 2.039 | 362,507 | -0.02(-0.90%) |
Dec 30, 2009 | 2.017 | 2.057 | 1.991 | 2.057 | 585,323 | +0.05(+2.37%) |
Dec 29, 2009 | 2.017 | 2.052 | 1.991 | 2.009 | 434,986 | -0.01(-0.26%) |
Dec 28, 2009 | 2.020 | 2.052 | 2.004 | 2.015 | 529,800 | +0.00(+0.13%) |
Dec 24, 2009 | 2.078 | 2.089 | 2.001 | 2.012 | 288,500 | -0.05(-2.57%) |
Dec 23, 2009 | 2.115 | 2.115 | 2.055 | 2.065 | 330,470 | -0.04(-1.89%) |
Dec 22, 2009 | 2.062 | 2.105 | 2.055 | 2.105 | 397,800 | +0.03(+1.53%) |
Dec 21, 2009 | 2.081 | 2.118 | 2.052 | 2.073 | 277,991 | -0.01(-0.38%) |
Dec 18, 2009 | 2.121 | 2.121 | 2.065 | 2.081 | 661,762 | -0.02(-0.76%) |
Dec 17, 2009 | 2.084 | 2.121 | 2.084 | 2.097 | 267,953 | +0.00(+0.00%) |
Dec 16, 2009 | 2.121 | 2.137 | 2.089 | 2.097 | 243,762 | -0.01(-0.25%) |
Dec 15, 2009 | 2.115 | 2.153 | 2.102 | 2.102 | 360,911 | -0.03(-1.25%) |
Dec 14, 2009 | 2.084 | 2.145 | 2.033 | 2.129 | 562,629 | +0.08(+3.75%) |
Dec 11, 2009 | 2.068 | 2.068 | 1.988 | 2.052 | 299,794 | -0.00(-0.13%) |
Dec 10, 2009 | 2.068 | 2.105 | 2.039 | 2.055 | 207,602 | +0.00(+0.00%) |
Dec 09, 2009 | 2.089 | 2.115 | 2.055 | 2.055 | 328,546 | -0.04(-1.90%) |
Dec 08, 2009 | 2.097 | 2.121 | 2.068 | 2.094 | 208,858 | -0.02(-1.13%) |
Dec 07, 2009 | 2.062 | 2.121 | 2.062 | 2.118 | 325,664 | +0.03(+1.52%) |
Dec 04, 2009 | 2.044 | 2.086 | 2.033 | 2.086 | 270,918 | +0.09(+4.38%) |
Dec 03, 2009 | 2.055 | 2.065 | 1.991 | 1.999 | 286,724 | -0.04(-2.08%) |
Dec 02, 2009 | 2.025 | 2.078 | 2.025 | 2.041 | 345,717 | +0.01(+0.39%) |
Dec 01, 2009 | 2.102 | 2.118 | 2.015 | 2.033 | 489,969 | -0.04(-1.79%) |
Nov 30, 2009 | 2.001 | 2.070 | 1.994 | 2.070 | 472,168 | +0.08(+4.13%) |
Nov 27, 2009 | 2.015 | 2.039 | 1.988 | 1.988 | 251,601 | -0.05(-2.60%) |
Nov 25, 2009 | 2.062 | 2.070 | 2.041 | 2.041 | 289,821 | -0.01(-0.65%) |
Nov 24, 2009 | 2.118 | 2.118 | 2.044 | 2.055 | 577,861 | -0.07(-3.25%) |
Nov 23, 2009 | 2.081 | 2.134 | 2.081 | 2.123 | 340,493 | +0.04(+2.04%) |
Nov 20, 2009 | 2.073 | 2.118 | 2.070 | 2.081 | 323,721 | +0.01(+0.38%) |
Nov 19, 2009 | 2.113 | 2.121 | 2.073 | 2.073 | 303,650 | -0.06(-2.86%) |
Nov 18, 2009 | 2.121 | 2.139 | 2.121 | 2.134 | 245,743 | -0.01(-0.49%) |
Nov 17, 2009 | 2.068 | 2.174 | 2.068 | 2.145 | 287,561 | +0.00(+0.12%) |
Nov 16, 2009 | 2.134 | 2.158 | 2.126 | 2.142 | 400,289 | +0.03(+1.25%) |
Nov 13, 2009 | 2.105 | 2.121 | 2.089 | 2.115 | 234,426 | +0.02(+1.01%) |
Nov 12, 2009 | 2.110 | 2.142 | 2.094 | 2.094 | 363,363 | -0.02(-0.75%) |
Nov 11, 2009 | 2.158 | 2.158 | 2.105 | 2.110 | 359,271 | -0.02(-0.75%) |
Nov 10, 2009 | 2.139 | 2.168 | 2.126 | 2.126 | 395,691 | +0.01(+0.25%) |
Nov 09, 2009 | 2.139 | 2.139 | 2.108 | 2.121 | 501,369 | -0.01(-0.37%) |
Nov 06, 2009 | 2.134 | 2.137 | 2.092 | 2.129 | 159,043 | +0.01(+0.63%) |
Nov 05, 2009 | 2.131 | 2.147 | 2.076 | 2.115 | 379,844 | +0.02(+1.01%) |
Nov 04, 2009 | 2.161 | 2.178 | 2.094 | 2.094 | 462,734 | -0.06(-2.95%) |
Nov 03, 2009 | 2.171 | 2.182 | 2.142 | 2.158 | 258,828 | -0.06(-2.51%) |
Nov 02, 2009 | 2.179 | 2.245 | 2.150 | 2.214 | 244,030 | +0.04(+1.71%) |
Oct 30, 2009 | 2.214 | 2.216 | 2.155 | 2.176 | 394,929 | -0.02(-0.85%) |
Oct 29, 2009 | 2.195 | 2.240 | 2.161 | 2.195 | 297,384 | +0.02(+0.85%) |
Oct 28, 2009 | 2.301 | 2.328 | 2.150 | 2.176 | 338,463 | -0.12(-5.41%) |
Oct 27, 2009 | 2.301 | 2.373 | 2.288 | 2.301 | 178,858 | +0.00(+0.12%) |
Oct 26, 2009 | 2.306 | 2.370 | 2.290 | 2.298 | 327,799 | -0.02(-0.69%) |
Oct 23, 2009 | 2.325 | 2.386 | 2.304 | 2.314 | 237,433 | -0.07(-2.89%) |
Oct 22, 2009 | 2.341 | 2.386 | 2.301 | 2.383 | 214,909 | +0.05(+1.93%) |
Oct 21, 2009 | 2.370 | 2.434 | 2.336 | 2.338 | 320,862 | -0.03(-1.45%) |
Oct 20, 2009 | 2.362 | 2.468 | 2.336 | 2.373 | 235,222 | -0.09(-3.66%) |
Oct 19, 2009 | 2.481 | 2.500 | 2.444 | 2.463 | 180,378 | +0.00(+0.00%) |
Oct 16, 2009 | 2.465 | 2.505 | 2.389 | 2.463 | 369,489 | -0.02(-0.75%) |
Oct 15, 2009 | 2.503 | 2.505 | 2.475 | 2.481 | 142,219 | -0.03(-1.37%) |
Oct 14, 2009 | 2.489 | 2.518 | 2.439 | 2.516 | 375,925 | +0.06(+2.26%) |
Oct 13, 2009 | 2.473 | 2.487 | 2.450 | 2.460 | 189,069 | -0.02(-0.64%) |
Oct 12, 2009 | 2.510 | 2.518 | 2.463 | 2.476 | 192,053 | -0.03(-1.37%) |
Oct 09, 2009 | 2.487 | 2.516 | 2.442 | 2.510 | 282,612 | +0.03(+1.18%) |
Oct 08, 2009 | 2.455 | 2.518 | 2.452 | 2.481 | 265,709 | +0.04(+1.63%) |
Oct 07, 2009 | 2.444 | 2.450 | 2.375 | 2.442 | 157,100 | -0.01(-0.43%) |
Oct 06, 2009 | 2.386 | 2.452 | 2.346 | 2.452 | 375,434 | +0.07(+3.12%) |
Oct 05, 2009 | 2.346 | 2.381 | 2.288 | 2.378 | 435,706 | +0.04(+1.82%) |
Oct 02, 2009 | 2.304 | 2.346 | 2.293 | 2.336 | 388,852 | +0.01(+0.46%) |
Oct 01, 2009 | 2.343 | 2.351 | 2.161 | 2.325 | 698,541 | -0.04(-1.79%) |
Sep 30, 2009 | 2.362 | 2.381 | 2.277 | 2.367 | 608,676 | +0.03(+1.48%) |
Sep 29, 2009 | 2.450 | 2.452 | 2.333 | 2.333 | 1,126,685 | -0.12(-4.87%) |
Sep 28, 2009 | 2.389 | 2.460 | 2.330 | 2.452 | 610,148 | +0.07(+3.01%) |
Sep 25, 2009 | 2.288 | 2.389 | 2.280 | 2.381 | 453,221 | +0.08(+3.34%) |
Sep 24, 2009 | 2.362 | 2.362 | 2.251 | 2.304 | 367,298 | -0.05(-2.14%) |
Sep 23, 2009 | 2.354 | 2.391 | 2.333 | 2.354 | 534,538 | -0.01(-0.34%) |
Sep 22, 2009 | 2.386 | 2.386 | 2.219 | 2.362 | 411,847 | -0.01(-0.22%) |
Sep 21, 2009 | 2.359 | 2.381 | 2.235 | 2.367 | 372,058 | -0.03(-1.11%) |
Sep 18, 2009 | 2.351 | 2.399 | 2.264 | 2.394 | 963,760 | +0.04(+1.80%) |
Sep 17, 2009 | 2.333 | 2.386 | 2.245 | 2.351 | 641,668 | +0.04(+1.60%) |
Sep 16, 2009 | 2.275 | 2.354 | 2.275 | 2.314 | 634,678 | +0.05(+1.99%) |
Sep 15, 2009 | 2.161 | 2.280 | 2.150 | 2.269 | 785,509 | +0.11(+5.16%) |
Sep 14, 2009 | 2.086 | 2.182 | 2.086 | 2.158 | 757,527 | +0.07(+3.56%) |
Sep 11, 2009 | 2.092 | 2.100 | 2.068 | 2.084 | 409,022 | -0.01(-0.51%) |
Sep 10, 2009 | 2.081 | 2.094 | 2.017 | 2.094 | 428,992 | +0.01(+0.25%) |
Sep 09, 2009 | 2.031 | 2.100 | 2.009 | 2.089 | 491,697 | +0.07(+3.28%) |
Sep 08, 2009 | 1.935 | 2.028 | 1.935 | 2.023 | 842,273 | +0.09(+4.66%) |
Sep 04, 2009 | 1.948 | 1.948 | 1.914 | 1.933 | 637,017 | -0.02(-0.95%) |
Sep 03, 2009 | 1.909 | 1.972 | 1.909 | 1.951 | 755,079 | +0.05(+2.36%) |
Sep 02, 2009 | 1.909 | 1.959 | 1.906 | 1.906 | 604,342 | -0.02(-1.24%) |
Sep 01, 2009 | 1.956 | 2.001 | 1.906 | 1.930 | 1,068,420 | -0.06(-2.80%) |
Aug 31, 2009 | 1.991 | 2.007 | 1.959 | 1.986 | 798,912 | -0.02(-0.93%) |
Aug 28, 2009 | 2.009 | 2.009 | 1.980 | 2.004 | 562,456 | -0.01(-0.26%) |
Aug 27, 2009 | 1.988 | 2.025 | 1.956 | 2.009 | 543,897 | +0.00(+0.00%) |
Aug 26, 2009 | 1.994 | 2.039 | 1.948 | 2.009 | 764,491 | -0.02(-0.79%) |
Aug 25, 2009 | 2.055 | 2.081 | 1.991 | 2.025 | 949,848 | -0.06(-2.92%) |
Aug 24, 2009 | 2.102 | 2.166 | 2.055 | 2.086 | 712,759 | -0.01(-0.25%) |
Aug 21, 2009 | 2.108 | 2.118 | 2.057 | 2.092 | 686,840 | +0.01(+0.64%) |
Aug 20, 2009 | 1.954 | 2.092 | 1.917 | 2.078 | 1,313,525 | +0.11(+5.66%) |
Aug 19, 2009 | 1.837 | 1.970 | 1.829 | 1.967 | 1,359,938 | +0.07(+3.49%) |
Aug 18, 2009 | 1.917 | 2.012 | 1.858 | 1.901 | 2,909,019 | -0.13(-6.40%) |
Aug 17, 2009 | 2.341 | 2.367 | 1.978 | 2.031 | 2,176,557 | -0.34(-14.51%) |
Aug 14, 2009 | 2.611 | 2.624 | 2.267 | 2.375 | 1,811,722 | -0.26(-9.86%) |
Aug 13, 2009 | 2.675 | 2.679 | 2.558 | 2.635 | 288,161 | -0.01(-0.40%) |
Aug 12, 2009 | 2.585 | 2.701 | 2.585 | 2.646 | 303,631 | +0.06(+2.25%) |
Aug 11, 2009 | 2.680 | 2.715 | 2.587 | 2.587 | 325,400 | -0.13(-4.69%) |
Aug 10, 2009 | 2.691 | 2.720 | 2.664 | 2.715 | 215,056 | +0.02(+0.69%) |
Aug 07, 2009 | 2.683 | 2.728 | 2.638 | 2.696 | 449,829 | +0.07(+2.83%) |
Aug 06, 2009 | 2.654 | 2.670 | 2.593 | 2.622 | 336,860 | -0.04(-1.59%) |
Aug 05, 2009 | 2.760 | 2.760 | 2.611 | 2.664 | 390,897 | -0.09(-3.37%) |
Aug 04, 2009 | 2.611 | 2.770 | 2.566 | 2.757 | 512,610 | +0.13(+5.05%) |
Aug 03, 2009 | 2.717 | 2.728 | 2.587 | 2.624 | 494,696 | -0.03(-1.20%) |
Jul 31, 2009 | 2.746 | 2.778 | 2.632 | 2.656 | 449,460 | -0.09(-3.28%) |
Jul 30, 2009 | 2.731 | 2.789 | 2.725 | 2.746 | 414,458 | +0.05(+1.87%) |
Jul 29, 2009 | 2.651 | 2.704 | 2.638 | 2.696 | 365,125 | +0.03(+1.09%) |
Jul 28, 2009 | 2.672 | 2.709 | 2.624 | 2.667 | 476,699 | -0.01(-0.40%) |
Jul 27, 2009 | 2.664 | 2.695 | 2.574 | 2.677 | 736,803 | +0.10(+3.91%) |
Jul 24, 2009 | 2.757 | 2.757 | 2.495 | 2.577 | 475,616 | -0.05(-1.92%) |
Jul 23, 2009 | 2.389 | 2.635 | 2.387 | 2.627 | 581,603 | +0.23(+9.50%) |
Jul 22, 2009 | 2.391 | 2.399 | 2.320 | 2.399 | 266,124 | -0.02(-0.66%) |
Jul 21, 2009 | 2.442 | 2.450 | 2.386 | 2.415 | 236,199 | +0.01(+0.22%) |
Jul 20, 2009 | 2.293 | 2.420 | 2.293 | 2.410 | 533,191 | +0.13(+5.58%) |
Jul 17, 2009 | 2.229 | 2.314 | 2.215 | 2.282 | 279,357 | +0.06(+2.62%) |
Jul 16, 2009 | 2.168 | 2.253 | 2.131 | 2.224 | 593,625 | +0.05(+2.32%) |
Jul 15, 2009 | 2.102 | 2.174 | 2.015 | 2.174 | 536,088 | +0.10(+4.59%) |
Jul 14, 2009 | 2.052 | 2.089 | 2.018 | 2.078 | 178,379 | +0.03(+1.69%) |
Jul 13, 2009 | 2.015 | 2.044 | 1.992 | 2.044 | 328,535 | +0.02(+1.05%) |
Jul 10, 2009 | 1.996 | 2.031 | 1.962 | 2.023 | 175,157 | +0.05(+2.28%) |
Jul 09, 2009 | 1.994 | 2.017 | 1.962 | 1.978 | 281,760 | +0.01(+0.40%) |
Jul 08, 2009 | 1.967 | 1.996 | 1.906 | 1.970 | 373,586 | +0.02(+1.23%) |
Jul 07, 2009 | 1.972 | 2.023 | 1.937 | 1.946 | 195,195 | -0.03(-1.34%) |
Jul 06, 2009 | 1.988 | 1.988 | 1.941 | 1.972 | 224,369 | -0.02(-1.06%) |
Jul 02, 2009 | 1.991 | 2.055 | 1.972 | 1.994 | 308,006 | -0.04(-1.83%) |
Jul 01, 2009 | 2.031 | 2.065 | 1.994 | 2.031 | 459,720 | +0.03(+1.73%) |
Jun 30, 2009 | 1.994 | 2.062 | 1.914 | 1.996 | 400,448 | +0.03(+1.76%) |
Jun 29, 2009 | 2.055 | 2.055 | 1.951 | 1.962 | 348,501 | -0.11(-5.13%) |
Jun 26, 2009 | 1.943 | 2.068 | 1.938 | 2.068 | 947,804 | +0.11(+5.83%) |
Jun 25, 2009 | 1.890 | 1.954 | 1.864 | 1.954 | 339,519 | +0.03(+1.52%) |
Jun 24, 2009 | 1.909 | 1.954 | 1.864 | 1.925 | 350,704 | +0.06(+3.12%) |
Jun 23, 2009 | 1.901 | 1.943 | 1.858 | 1.866 | 240,228 | -0.02(-1.26%) |
Jun 22, 2009 | 1.951 | 1.964 | 1.890 | 1.890 | 441,078 | -0.10(-4.93%) |
Jun 19, 2009 | 1.978 | 2.012 | 1.930 | 1.988 | 451,052 | +0.05(+2.32%) |
Jun 18, 2009 | 1.994 | 2.004 | 1.935 | 1.943 | 232,566 | -0.06(-3.04%) |
Jun 17, 2009 | 1.983 | 2.025 | 1.909 | 2.004 | 522,908 | +0.02(+1.07%) |
Jun 16, 2009 | 2.015 | 2.025 | 1.967 | 1.983 | 322,703 | -0.02(-1.19%) |
Jun 15, 2009 | 1.935 | 2.009 | 1.922 | 2.007 | 312,005 | +0.01(+0.53%) |
Jun 12, 2009 | 1.967 | 2.009 | 1.927 | 1.996 | 300,911 | +0.05(+2.73%) |
Jun 11, 2009 | 1.935 | 2.007 | 1.906 | 1.943 | 387,339 | +0.03(+1.81%) |
Jun 10, 2009 | 1.962 | 2.015 | 1.856 | 1.909 | 739,157 | -0.06(-2.96%) |
Jun 09, 2009 | 1.970 | 2.031 | 1.962 | 1.967 | 420,840 | -0.03(-1.59%) |
Jun 08, 2009 | 2.009 | 2.055 | 1.988 | 1.999 | 470,260 | -0.05(-2.21%) |
Jun 05, 2009 | 2.073 | 2.078 | 2.025 | 2.044 | 456,408 | -0.01(-0.52%) |
Jun 04, 2009 | 1.978 | 2.068 | 1.951 | 2.055 | 598,737 | +0.09(+4.59%) |
Jun 03, 2009 | 1.948 | 1.970 | 1.911 | 1.964 | 263,506 | +0.02(+0.82%) |
Jun 02, 2009 | 1.986 | 1.986 | 1.903 | 1.948 | 543,210 | -0.03(-1.61%) |