Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 2.397 | 2.453 | 2.394 | 2.439 | 2,506 | +0.03(+1.26%) |
Jun 29, 2010 | 2.460 | 2.469 | 2.408 | 2.408 | 1,817 | -0.05(-2.18%) |
Jun 25, 2010 | 2.462 | 2.462 | 2.436 | 2.462 | 300,918 | +0.03(+1.25%) |
Jun 24, 2010 | 2.420 | 2.443 | 2.413 | 2.432 | 1,077 | +0.02(+0.97%) |
Jun 23, 2010 | 2.408 | 2.439 | 2.397 | 2.408 | 265,402 | -0.00(-0.19%) |
Jun 22, 2010 | 2.420 | 2.436 | 2.411 | 2.413 | 1,886 | -0.02(-0.96%) |
Jun 21, 2010 | 2.439 | 2.450 | 2.422 | 2.436 | 350,632 | +0.02(+0.68%) |
Jun 18, 2010 | 2.420 | 2.432 | 2.411 | 2.420 | 226,333 | -0.01(-0.29%) |
Jun 17, 2010 | 2.439 | 2.439 | 2.401 | 2.427 | 395,689 | -0.00(-0.19%) |
Jun 16, 2010 | 2.415 | 2.434 | 2.415 | 2.432 | 359,379 | +0.02(+0.68%) |
Jun 15, 2010 | 2.434 | 2.434 | 2.402 | 2.415 | 1,150 | +0.00(+0.19%) |
Jun 14, 2010 | 2.404 | 2.420 | 2.380 | 2.411 | 408,105 | +0.03(+1.08%) |
Jun 11, 2010 | 2.371 | 2.399 | 2.355 | 2.385 | 256,117 | +0.02(+0.99%) |
Jun 10, 2010 | 2.378 | 2.397 | 2.362 | 2.362 | 786 | -0.00(-0.20%) |
Jun 09, 2010 | 2.394 | 2.406 | 2.362 | 2.366 | 270,868 | -0.01(-0.54%) |
Jun 08, 2010 | 2.351 | 2.381 | 2.335 | 2.379 | 250,135 | +0.01(+0.40%) |
Jun 07, 2010 | 2.367 | 2.381 | 2.354 | 2.370 | 190,672 | +0.03(+1.35%) |
Jun 04, 2010 | 2.338 | 2.384 | 2.323 | 2.338 | 269,590 | -0.02(-0.66%) |
Jun 03, 2010 | 2.398 | 2.398 | 2.342 | 2.354 | 247,057 | -0.02(-0.88%) |
Jun 02, 2010 | 2.365 | 2.379 | 2.347 | 2.374 | 1,286 | +0.03(+1.09%) |
Jun 01, 2010 | 2.360 | 2.361 | 2.300 | 2.349 | 431,484 | -0.00(-0.19%) |
May 28, 2010 | 2.353 | 2.362 | 2.333 | 2.353 | 280,445 | +0.03(+1.39%) |
May 27, 2010 | 2.328 | 2.351 | 2.291 | 2.321 | 449,661 | +0.04(+1.83%) |
May 26, 2010 | 2.312 | 2.351 | 2.272 | 2.279 | 6,886 | -0.01(-0.30%) |
May 25, 2010 | 2.277 | 2.302 | 2.242 | 2.286 | 1,837 | -0.05(-2.19%) |
May 24, 2010 | 2.333 | 2.344 | 2.323 | 2.337 | 266,151 | +0.03(+1.11%) |
May 21, 2010 | 2.219 | 2.322 | 2.219 | 2.312 | 662,496 | +0.04(+1.84%) |
May 20, 2010 | 2.277 | 2.305 | 2.270 | 2.270 | 841,788 | -0.06(-2.49%) |
May 19, 2010 | 2.347 | 2.356 | 2.256 | 2.328 | 568,040 | -0.01(-0.40%) |
May 18, 2010 | 2.351 | 2.358 | 2.314 | 2.337 | 1,144 | +0.02(+1.00%) |
May 17, 2010 | 2.393 | 2.393 | 2.312 | 2.314 | 489,114 | -0.07(-3.02%) |
May 14, 2010 | 2.386 | 2.386 | 2.351 | 2.386 | 424,843 | +0.00(+0.10%) |
May 13, 2010 | 2.358 | 2.398 | 2.351 | 2.384 | 457,826 | +0.00(+0.10%) |
May 12, 2010 | 2.386 | 2.414 | 2.358 | 2.381 | 374,880 | -0.01(-0.49%) |
May 11, 2010 | 2.351 | 2.412 | 2.326 | 2.393 | 3,008 | +0.08(+3.57%) |
May 10, 2010 | 2.317 | 2.324 | 2.297 | 2.311 | 740,164 | +0.08(+3.52%) |
May 07, 2010 | 2.285 | 2.285 | 2.133 | 2.232 | 2,833,053 | -0.06(-2.58%) |
May 06, 2010 | 2.343 | 2.354 | 2.262 | 2.291 | 1,665,246 | -0.08(-3.35%) |
May 05, 2010 | 2.377 | 2.389 | 2.352 | 2.371 | 462,270 | -0.00(-0.19%) |
May 04, 2010 | 2.380 | 2.389 | 2.366 | 2.375 | 272,652 | -0.00(-0.19%) |
May 03, 2010 | 2.377 | 2.387 | 2.366 | 2.380 | 355,564 | +0.01(+0.59%) |
Apr 30, 2010 | 2.366 | 2.384 | 2.354 | 2.366 | 429,803 | +0.01(+0.49%) |
Apr 29, 2010 | 2.343 | 2.364 | 2.343 | 2.354 | 305,382 | +0.01(+0.29%) |
Apr 28, 2010 | 2.354 | 2.354 | 2.336 | 2.347 | 257,640 | +0.02(+0.99%) |
Apr 27, 2010 | 2.315 | 2.343 | 2.315 | 2.324 | 397,168 | +0.00(+0.20%) |
Apr 26, 2010 | 2.306 | 2.328 | 2.294 | 2.320 | 536,015 | +0.00(+0.20%) |
Apr 23, 2010 | 2.308 | 2.354 | 2.308 | 2.315 | 506,538 | +0.00(+0.00%) |
Apr 22, 2010 | 2.301 | 2.329 | 2.290 | 2.315 | 735,580 | +0.00(+0.10%) |
Apr 21, 2010 | 2.327 | 2.334 | 2.308 | 2.313 | 1,191 | -0.02(-0.89%) |
Apr 20, 2010 | 2.336 | 2.359 | 2.331 | 2.334 | 567 | -0.01(-0.30%) |
Apr 19, 2010 | 2.308 | 2.354 | 2.290 | 2.341 | 946,531 | +0.03(+1.30%) |
Apr 16, 2010 | 2.336 | 2.341 | 2.281 | 2.311 | 861,418 | -0.04(-1.67%) |
Apr 15, 2010 | 2.347 | 2.368 | 2.341 | 2.350 | 845,254 | -0.02(-0.97%) |
Apr 14, 2010 | 2.347 | 2.377 | 2.336 | 2.373 | 749,513 | +0.02(+0.69%) |
Apr 13, 2010 | 2.352 | 2.364 | 2.336 | 2.357 | 478,694 | +0.01(+0.29%) |
Apr 12, 2010 | 2.324 | 2.357 | 2.313 | 2.350 | 802,615 | +0.02(+0.79%) |
Apr 09, 2010 | 2.308 | 2.345 | 2.306 | 2.331 | 550,152 | +0.01(+0.40%) |
Apr 08, 2010 | 2.241 | 2.322 | 2.232 | 2.322 | 1,073,313 | +0.07(+2.92%) |
Apr 07, 2010 | 2.293 | 2.293 | 2.247 | 2.256 | 1,584,037 | -0.04(-1.60%) |
Apr 06, 2010 | 2.337 | 2.339 | 2.245 | 2.293 | 2,616,821 | -0.06(-2.54%) |
Apr 05, 2010 | 2.364 | 2.369 | 2.350 | 2.353 | 645,691 | -0.02(-0.77%) |
Apr 01, 2010 | 2.369 | 2.371 | 2.371 | 2.371 | 524,647 | +0.00(+0.19%) |
Mar 31, 2010 | 2.376 | 2.385 | 2.348 | 2.366 | 773,460 | -0.03(-1.15%) |
Mar 30, 2010 | 2.456 | 2.456 | 2.378 | 2.394 | 1,120,385 | -0.05(-2.16%) |
Mar 29, 2010 | 2.490 | 2.490 | 2.444 | 2.447 | 700,938 | -0.05(-2.02%) |
Mar 26, 2010 | 2.502 | 2.520 | 2.488 | 2.497 | 356,140 | -0.01(-0.27%) |
Mar 25, 2010 | 2.513 | 2.522 | 2.497 | 2.504 | 526,212 | -0.01(-0.33%) |
Mar 24, 2010 | 2.504 | 2.538 | 2.490 | 2.512 | 628,621 | -0.00(-0.04%) |
Mar 23, 2010 | 2.497 | 2.520 | 2.488 | 2.513 | 563,426 | +0.01(+0.27%) |
Mar 22, 2010 | 2.522 | 2.522 | 2.490 | 2.506 | 681,090 | -0.04(-1.53%) |
Mar 19, 2010 | 2.575 | 2.575 | 2.527 | 2.545 | 514,119 | -0.04(-1.51%) |
Mar 18, 2010 | 2.543 | 2.586 | 2.527 | 2.584 | 400,511 | +0.05(+2.08%) |
Mar 17, 2010 | 2.522 | 2.545 | 2.504 | 2.531 | 537,521 | +0.01(+0.36%) |
Mar 16, 2010 | 2.479 | 2.529 | 2.472 | 2.522 | 700,833 | +0.04(+1.57%) |
Mar 15, 2010 | 2.497 | 2.506 | 2.479 | 2.483 | 994,060 | -0.04(-1.72%) |
Mar 12, 2010 | 2.568 | 2.589 | 2.525 | 2.527 | 788,109 | -0.04(-1.43%) |
Mar 11, 2010 | 2.573 | 2.609 | 2.559 | 2.564 | 783,076 | -0.01(-0.36%) |
Mar 10, 2010 | 2.619 | 2.621 | 2.570 | 2.573 | 785,562 | -0.04(-1.58%) |
Mar 09, 2010 | 2.564 | 2.614 | 2.564 | 2.614 | 680,297 | +0.06(+2.29%) |
Mar 08, 2010 | 2.546 | 2.556 | 2.535 | 2.556 | 406,132 | +0.00(+0.18%) |
Mar 05, 2010 | 2.553 | 2.562 | 2.540 | 2.551 | 249,421 | +0.02(+0.81%) |
Mar 04, 2010 | 2.542 | 2.560 | 2.519 | 2.530 | 469,330 | -0.01(-0.36%) |
Mar 03, 2010 | 2.540 | 2.553 | 2.537 | 2.540 | 447,007 | -0.00(-0.18%) |
Mar 02, 2010 | 2.542 | 2.562 | 2.514 | 2.544 | 593,935 | +0.03(+1.13%) |
Mar 01, 2010 | 2.530 | 2.549 | 2.512 | 2.516 | 467,926 | -0.00(-0.14%) |
Feb 26, 2010 | 2.514 | 2.519 | 2.496 | 2.519 | 255,444 | +0.02(+0.64%) |
Feb 25, 2010 | 2.510 | 2.510 | 2.478 | 2.503 | 378,826 | -0.02(-0.72%) |
Feb 24, 2010 | 2.544 | 2.544 | 2.506 | 2.521 | 317,133 | +0.00(+0.18%) |
Feb 23, 2010 | 2.508 | 2.530 | 2.494 | 2.517 | 404,939 | +0.00(+0.00%) |
Feb 22, 2010 | 2.517 | 2.530 | 2.478 | 2.517 | 641,442 | +0.04(+1.56%) |
Feb 19, 2010 | 2.471 | 2.485 | 2.446 | 2.478 | 311,627 | +0.00(+0.09%) |
Feb 18, 2010 | 2.428 | 2.480 | 2.428 | 2.476 | 484,819 | +0.05(+2.16%) |
Feb 17, 2010 | 2.394 | 2.423 | 2.391 | 2.423 | 300,705 | +0.02(+0.76%) |
Feb 16, 2010 | 2.394 | 2.412 | 2.385 | 2.405 | 331,398 | +0.02(+0.96%) |
Feb 12, 2010 | 2.414 | 2.382 | 2.382 | 2.382 | 364,525 | -0.03(-1.13%) |
Feb 11, 2010 | 2.359 | 2.426 | 2.359 | 2.410 | 494,259 | +0.02(+0.99%) |
Feb 10, 2010 | 2.410 | 2.446 | 2.371 | 2.386 | 469,883 | -0.05(-1.95%) |
Feb 09, 2010 | 2.375 | 2.461 | 2.366 | 2.433 | 459,995 | +0.05(+2.00%) |
Feb 08, 2010 | 2.345 | 2.408 | 2.322 | 2.386 | 462,817 | +0.04(+1.74%) |
Feb 05, 2010 | 2.433 | 2.436 | 2.270 | 2.345 | 2,214,179 | -0.11(-4.43%) |
Feb 04, 2010 | 2.553 | 2.560 | 2.454 | 2.454 | 522,770 | -0.10(-3.73%) |
Feb 03, 2010 | 2.565 | 2.583 | 2.519 | 2.549 | 457,119 | +0.00(+0.00%) |
Feb 02, 2010 | 2.501 | 2.549 | 2.498 | 2.549 | 413,307 | +0.06(+2.46%) |
Feb 01, 2010 | 2.458 | 2.492 | 2.449 | 2.488 | 456,968 | +0.06(+2.33%) |
Jan 29, 2010 | 2.515 | 2.515 | 2.431 | 2.431 | 461,343 | -0.07(-2.63%) |
Jan 28, 2010 | 2.510 | 2.526 | 2.494 | 2.497 | 296,168 | -0.02(-0.63%) |
Jan 27, 2010 | 2.519 | 2.535 | 2.501 | 2.513 | 438,444 | +0.01(+0.45%) |
Jan 26, 2010 | 2.533 | 2.537 | 2.497 | 2.501 | 651,685 | -0.03(-1.07%) |
Jan 25, 2010 | 2.499 | 2.540 | 2.499 | 2.528 | 706,483 | +0.04(+1.64%) |
Jan 22, 2010 | 2.492 | 2.510 | 2.458 | 2.488 | 472,165 | +0.00(+0.18%) |
Jan 21, 2010 | 2.467 | 2.488 | 2.449 | 2.483 | 341,074 | +0.04(+1.48%) |
Jan 20, 2010 | 2.417 | 2.451 | 2.417 | 2.447 | 375,727 | +0.03(+1.22%) |
Jan 19, 2010 | 2.429 | 2.431 | 2.411 | 2.417 | 486,448 | +0.00(+0.15%) |
Jan 15, 2010 | 2.413 | 2.414 | 2.414 | 2.414 | 241,436 | +0.01(+0.41%) |
Jan 14, 2010 | 2.408 | 2.420 | 2.392 | 2.404 | 224,562 | -0.02(-0.66%) |
Jan 13, 2010 | 2.381 | 2.420 | 2.372 | 2.420 | 322,527 | +0.03(+1.42%) |
Jan 12, 2010 | 2.417 | 2.417 | 2.383 | 2.386 | 245,810 | -0.02(-0.89%) |
Jan 11, 2010 | 2.391 | 2.423 | 2.387 | 2.407 | 358,491 | +0.02(+0.66%) |
Jan 08, 2010 | 2.371 | 2.398 | 2.344 | 2.391 | 375,037 | +0.03(+1.34%) |
Jan 07, 2010 | 2.407 | 2.407 | 2.342 | 2.360 | 412,922 | +0.02(+0.87%) |
Jan 06, 2010 | 2.301 | 2.342 | 2.301 | 2.340 | 335,287 | +0.04(+1.66%) |
Jan 05, 2010 | 2.288 | 2.328 | 2.288 | 2.301 | 343,827 | -0.00(-0.10%) |
Jan 04, 2010 | 2.340 | 2.342 | 2.297 | 2.304 | 506,056 | -0.01(-0.39%) |
Dec 31, 2009 | 2.376 | 2.313 | 2.313 | 2.313 | 669,234 | -0.05(-2.28%) |
Dec 30, 2009 | 2.425 | 2.425 | 2.360 | 2.367 | 366,751 | -0.05(-1.87%) |
Dec 29, 2009 | 2.407 | 2.427 | 2.403 | 2.412 | 194,411 | -0.01(-0.37%) |
Dec 28, 2009 | 2.423 | 2.430 | 2.401 | 2.421 | 438,177 | -0.01(-0.46%) |
Dec 24, 2009 | 2.391 | 2.432 | 2.391 | 2.432 | 238,375 | +0.03(+1.22%) |
Dec 23, 2009 | 2.400 | 2.423 | 2.371 | 2.403 | 421,289 | -0.08(-3.26%) |
Dec 22, 2009 | 2.493 | 2.524 | 2.484 | 2.484 | 821,973 | +0.00(+0.00%) |
Dec 21, 2009 | 2.459 | 2.488 | 2.452 | 2.484 | 537,528 | +0.05(+2.22%) |
Dec 18, 2009 | 2.432 | 2.445 | 2.409 | 2.430 | 342,051 | +0.00(+0.09%) |
Dec 17, 2009 | 2.400 | 2.427 | 2.392 | 2.427 | 376,152 | +0.02(+0.98%) |
Dec 16, 2009 | 2.423 | 2.432 | 2.389 | 2.404 | 370,983 | -0.03(-1.16%) |
Dec 15, 2009 | 2.452 | 2.457 | 2.416 | 2.432 | 357,714 | -0.01(-0.48%) |
Dec 14, 2009 | 2.441 | 2.445 | 2.434 | 2.444 | 405,666 | -0.01(-0.53%) |
Dec 11, 2009 | 2.463 | 2.463 | 2.423 | 2.457 | 413,162 | +0.01(+0.23%) |
Dec 10, 2009 | 2.441 | 2.477 | 2.439 | 2.451 | 484,429 | -0.00(-0.14%) |
Dec 09, 2009 | 2.403 | 2.477 | 2.391 | 2.454 | 805,266 | +0.05(+2.25%) |
Dec 08, 2009 | 2.335 | 2.403 | 2.335 | 2.400 | 374,083 | +0.03(+1.23%) |
Dec 07, 2009 | 2.380 | 2.398 | 2.364 | 2.371 | 423,931 | +0.01(+0.38%) |
Dec 04, 2009 | 2.337 | 2.369 | 2.337 | 2.362 | 292,380 | +0.02(+1.06%) |
Dec 03, 2009 | 2.315 | 2.358 | 2.313 | 2.337 | 404,391 | +0.01(+0.58%) |
Dec 02, 2009 | 2.333 | 2.342 | 2.313 | 2.324 | 312,217 | +0.01(+0.49%) |
Dec 01, 2009 | 2.378 | 2.378 | 2.297 | 2.313 | 439,052 | +0.00(+0.00%) |
Nov 30, 2009 | 2.364 | 2.364 | 2.310 | 2.313 | 303,598 | -0.03(-1.45%) |
Nov 27, 2009 | 2.286 | 2.364 | 2.277 | 2.347 | 291,927 | -0.00(-0.19%) |
Nov 25, 2009 | 2.322 | 2.353 | 2.305 | 2.351 | 394,466 | +0.04(+1.85%) |
Nov 24, 2009 | 2.328 | 2.328 | 2.272 | 2.308 | 373,830 | +0.03(+1.20%) |
Nov 23, 2009 | 2.297 | 2.304 | 2.274 | 2.281 | 246,120 | +0.01(+0.29%) |
Nov 20, 2009 | 2.274 | 2.297 | 2.250 | 2.274 | 491,792 | -0.01(-0.49%) |
Nov 19, 2009 | 2.263 | 2.290 | 2.252 | 2.286 | 292,282 | +0.02(+0.98%) |
Nov 18, 2009 | 2.274 | 2.286 | 2.252 | 2.263 | 391,753 | -0.01(-0.44%) |
Nov 17, 2009 | 2.268 | 2.288 | 2.263 | 2.273 | 281,660 | +0.02(+0.76%) |
Nov 16, 2009 | 2.252 | 2.274 | 2.250 | 2.256 | 252,377 | +0.00(+0.20%) |
Nov 13, 2009 | 2.244 | 2.252 | 2.227 | 2.252 | 298,992 | +0.00(+0.10%) |
Nov 12, 2009 | 2.272 | 2.272 | 2.234 | 2.250 | 273,244 | -0.03(-1.48%) |
Nov 11, 2009 | 2.252 | 2.308 | 2.245 | 2.283 | 455,195 | +0.03(+1.40%) |
Nov 10, 2009 | 2.304 | 2.304 | 2.243 | 2.252 | 438,804 | -0.05(-2.15%) |
Nov 09, 2009 | 2.277 | 2.310 | 2.277 | 2.301 | 414,730 | +0.00(+0.20%) |
Nov 06, 2009 | 2.286 | 2.308 | 2.267 | 2.297 | 456,376 | +0.01(+0.59%) |
Nov 05, 2009 | 2.281 | 2.283 | 2.265 | 2.283 | 318,563 | +0.02(+1.10%) |
Nov 04, 2009 | 2.279 | 2.281 | 2.254 | 2.259 | 374,385 | -0.00(-0.20%) |
Nov 03, 2009 | 2.229 | 2.265 | 2.211 | 2.263 | 468,642 | +0.05(+2.13%) |
Nov 02, 2009 | 2.265 | 2.265 | 2.198 | 2.216 | 326,281 | +0.01(+0.51%) |
Oct 30, 2009 | 2.207 | 2.250 | 2.187 | 2.205 | 427,981 | -0.00(-0.20%) |
Oct 29, 2009 | 2.150 | 2.247 | 2.119 | 2.209 | 394,315 | -0.00(-0.10%) |
Oct 28, 2009 | 2.261 | 2.261 | 2.196 | 2.211 | 531,391 | -0.04(-1.60%) |
Oct 27, 2009 | 2.232 | 2.252 | 2.209 | 2.247 | 325,922 | +0.00(+0.10%) |
Oct 26, 2009 | 2.241 | 2.252 | 2.236 | 2.245 | 264,176 | -0.00(-0.20%) |
Oct 23, 2009 | 2.245 | 2.252 | 2.243 | 2.250 | 318,892 | +0.01(+0.30%) |
Oct 22, 2009 | 2.238 | 2.259 | 2.218 | 2.243 | 511,678 | +0.00(+0.10%) |
Oct 21, 2009 | 2.202 | 2.250 | 2.198 | 2.241 | 519,165 | +0.03(+1.32%) |
Oct 20, 2009 | 2.214 | 2.218 | 2.184 | 2.211 | 461,194 | +0.02(+1.03%) |
Oct 19, 2009 | 2.128 | 2.207 | 2.126 | 2.189 | 548,785 | +0.05(+2.21%) |
Oct 16, 2009 | 2.119 | 2.150 | 2.101 | 2.142 | 625,035 | +0.01(+0.32%) |
Oct 15, 2009 | 2.166 | 2.173 | 2.069 | 2.135 | 2,077,638 | -0.06(-2.87%) |
Oct 14, 2009 | 2.245 | 2.252 | 2.169 | 2.198 | 958,715 | -0.05(-2.30%) |
Oct 13, 2009 | 2.259 | 2.263 | 2.238 | 2.250 | 443,084 | -0.02(-0.79%) |
Oct 12, 2009 | 2.261 | 2.304 | 2.259 | 2.268 | 544,851 | -0.01(-0.30%) |
Oct 09, 2009 | 2.281 | 2.286 | 2.263 | 2.274 | 310,716 | -0.01(-0.49%) |
Oct 08, 2009 | 2.319 | 2.319 | 2.279 | 2.286 | 576,199 | -0.03(-1.26%) |
Oct 07, 2009 | 2.313 | 2.315 | 2.297 | 2.315 | 308,141 | +0.00(+0.00%) |
Oct 06, 2009 | 2.306 | 2.353 | 2.288 | 2.315 | 447,632 | +0.01(+0.39%) |
Oct 05, 2009 | 2.279 | 2.306 | 2.277 | 2.306 | 288,681 | +0.03(+1.29%) |
Oct 02, 2009 | 2.306 | 2.315 | 2.277 | 2.277 | 399,777 | -0.04(-1.67%) |
Oct 01, 2009 | 2.313 | 2.326 | 2.310 | 2.315 | 250,139 | -0.00(-0.08%) |
Sep 30, 2009 | 2.301 | 2.335 | 2.301 | 2.317 | 252,457 | -0.00(-0.00%) |
Sep 29, 2009 | 2.331 | 2.331 | 2.270 | 2.317 | 306,466 | +0.01(+0.38%) |
Sep 28, 2009 | 2.290 | 2.317 | 2.288 | 2.308 | 221,442 | +0.01(+0.30%) |
Sep 25, 2009 | 2.342 | 2.342 | 2.272 | 2.301 | 596,089 | -0.03(-1.36%) |
Sep 24, 2009 | 2.292 | 2.353 | 2.290 | 2.333 | 1,424,448 | +0.03(+1.18%) |
Sep 23, 2009 | 2.306 | 2.315 | 2.283 | 2.306 | 318,066 | +0.00(+0.13%) |
Sep 22, 2009 | 2.263 | 2.308 | 2.263 | 2.303 | 251,968 | +0.04(+1.96%) |
Sep 21, 2009 | 2.268 | 2.268 | 2.250 | 2.259 | 242,052 | -0.01(-0.30%) |
Sep 18, 2009 | 2.252 | 2.270 | 2.245 | 2.265 | 325,065 | +0.02(+0.70%) |
Sep 17, 2009 | 2.335 | 2.335 | 2.227 | 2.250 | 651,267 | -0.03(-1.28%) |
Sep 16, 2009 | 2.250 | 2.353 | 2.247 | 2.279 | 1,107,994 | +0.03(+1.20%) |
Sep 15, 2009 | 2.299 | 2.317 | 2.225 | 2.252 | 886,169 | -0.05(-1.99%) |
Sep 14, 2009 | 2.270 | 2.308 | 2.270 | 2.298 | 570,865 | +0.04(+1.62%) |
Sep 11, 2009 | 2.279 | 2.290 | 2.254 | 2.261 | 263,031 | -0.00(-0.03%) |
Sep 10, 2009 | 2.256 | 2.274 | 2.252 | 2.262 | 354,254 | -0.01(-0.36%) |
Sep 09, 2009 | 2.238 | 2.270 | 2.232 | 2.270 | 229,627 | +0.02(+0.80%) |
Sep 08, 2009 | 2.227 | 2.252 | 2.223 | 2.252 | 375,166 | +0.03(+1.25%) |
Sep 04, 2009 | 2.220 | 2.227 | 2.216 | 2.224 | 298,477 | +0.00(+0.07%) |
Sep 03, 2009 | 2.200 | 2.223 | 2.191 | 2.223 | 353,619 | +0.02(+0.82%) |
Sep 02, 2009 | 2.175 | 2.207 | 2.175 | 2.205 | 284,222 | +0.02(+0.93%) |
Sep 01, 2009 | 2.207 | 2.214 | 2.180 | 2.184 | 267,347 | -0.02(-0.92%) |
Aug 31, 2009 | 2.164 | 2.216 | 2.164 | 2.205 | 265,082 | -0.02(-0.71%) |
Aug 28, 2009 | 2.216 | 2.220 | 2.189 | 2.220 | 428,021 | +0.02(+0.82%) |
Aug 27, 2009 | 2.223 | 2.225 | 2.196 | 2.202 | 210,540 | -0.02(-0.71%) |
Aug 26, 2009 | 2.218 | 2.227 | 2.196 | 2.218 | 504,124 | +0.00(+0.00%) |
Aug 25, 2009 | 2.202 | 2.220 | 2.178 | 2.218 | 264,816 | +0.04(+1.86%) |
Aug 24, 2009 | 2.184 | 2.193 | 2.164 | 2.178 | 242,620 | -0.00(-0.10%) |
Aug 21, 2009 | 2.207 | 2.207 | 2.153 | 2.180 | 319,234 | -0.01(-0.31%) |
Aug 20, 2009 | 2.146 | 2.191 | 2.146 | 2.187 | 266,725 | +0.05(+2.53%) |
Aug 19, 2009 | 2.114 | 2.135 | 2.114 | 2.132 | 223,063 | +0.00(+0.11%) |
Aug 18, 2009 | 2.110 | 2.140 | 2.103 | 2.130 | 378,270 | +0.02(+0.96%) |
Aug 17, 2009 | 2.105 | 2.121 | 2.033 | 2.110 | 750,968 | -0.01(-0.53%) |
Aug 14, 2009 | 2.121 | 2.173 | 2.119 | 2.121 | 503,293 | -0.06(-2.69%) |
Aug 13, 2009 | 2.162 | 2.205 | 2.146 | 2.180 | 540,144 | +0.02(+1.04%) |
Aug 12, 2009 | 2.207 | 2.207 | 2.153 | 2.157 | 610,260 | -0.05(-2.15%) |
Aug 11, 2009 | 2.216 | 2.216 | 2.184 | 2.205 | 273,782 | -0.01(-0.61%) |
Aug 10, 2009 | 2.225 | 2.225 | 2.184 | 2.218 | 461,883 | +0.00(+0.10%) |
Aug 07, 2009 | 2.225 | 2.225 | 2.173 | 2.216 | 527,754 | +0.07(+3.03%) |
Aug 06, 2009 | 2.182 | 2.184 | 2.150 | 2.151 | 365,903 | -0.01(-0.52%) |
Aug 05, 2009 | 2.180 | 2.180 | 2.153 | 2.162 | 247,794 | +0.02(+1.05%) |
Aug 04, 2009 | 2.229 | 2.229 | 2.139 | 2.139 | 354,197 | -0.05(-2.06%) |
Aug 03, 2009 | 2.150 | 2.193 | 2.148 | 2.184 | 296,981 | +0.04(+1.78%) |
Jul 31, 2009 | 2.157 | 2.196 | 2.132 | 2.146 | 305,267 | +0.02(+0.74%) |
Jul 30, 2009 | 2.135 | 2.171 | 2.123 | 2.130 | 515,879 | -0.01(-0.32%) |
Jul 29, 2009 | 2.141 | 2.166 | 2.123 | 2.137 | 275,141 | +0.02(+0.74%) |
Jul 28, 2009 | 2.148 | 2.159 | 2.121 | 2.121 | 325,327 | -0.03(-1.36%) |
Jul 27, 2009 | 2.148 | 2.150 | 2.119 | 2.150 | 321,068 | +0.03(+1.38%) |
Jul 24, 2009 | 2.117 | 2.126 | 2.114 | 2.121 | 2,131 | +0.01(+0.32%) |
Jul 23, 2009 | 2.150 | 2.150 | 2.112 | 2.114 | 340,275 | -0.02(-1.05%) |
Jul 22, 2009 | 2.105 | 2.139 | 2.105 | 2.137 | 372,226 | +0.03(+1.50%) |
Jul 21, 2009 | 2.096 | 2.105 | 2.083 | 2.105 | 257,413 | +0.02(+1.19%) |
Jul 20, 2009 | 2.072 | 2.103 | 2.049 | 2.081 | 341,855 | +0.02(+0.76%) |
Jul 17, 2009 | 2.054 | 2.065 | 2.031 | 2.065 | 283,716 | +0.01(+0.33%) |
Jul 16, 2009 | 2.060 | 2.060 | 2.049 | 2.058 | 245,147 | -0.01(-0.44%) |
Jul 15, 2009 | 2.058 | 2.076 | 2.042 | 2.067 | 250,987 | +0.01(+0.33%) |
Jul 14, 2009 | 2.051 | 2.063 | 2.041 | 2.060 | 194,020 | +0.00(+0.11%) |
Jul 13, 2009 | 2.051 | 2.058 | 2.029 | 2.058 | 143,332 | +0.01(+0.44%) |
Jul 10, 2009 | 2.020 | 2.049 | 2.009 | 2.049 | 228,343 | +0.03(+1.56%) |
Jul 09, 2009 | 2.038 | 2.038 | 2.000 | 2.018 | 381,339 | -0.02(-0.78%) |
Jul 08, 2009 | 2.036 | 2.036 | 2.018 | 2.033 | 311,329 | -0.00(-0.22%) |
Jul 07, 2009 | 2.036 | 2.060 | 2.022 | 2.038 | 578,832 | +0.00(+0.11%) |
Jul 06, 2009 | 2.045 | 2.045 | 2.009 | 2.036 | 461,323 | +0.00(+0.12%) |
Jul 02, 2009 | 2.024 | 2.054 | 1.993 | 2.033 | 236,119 | +0.01(+0.43%) |