Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 5.678 | 5.982 | 5.399 | 5.834 | 6,055,532 | +0.18(+3.23%) |
Apr 29, 2010 | 5.504 | 5.782 | 5.434 | 5.652 | 10,704,974 | +0.70(+14.04%) |
Apr 28, 2010 | 5.034 | 5.095 | 4.869 | 4.956 | 3,187,755 | +0.01(+0.18%) |
Apr 27, 2010 | 5.217 | 5.303 | 4.912 | 4.947 | 2,711,639 | -0.35(-6.57%) |
Apr 26, 2010 | 5.252 | 5.347 | 5.182 | 5.295 | 3,565,132 | +0.06(+1.16%) |
Apr 23, 2010 | 5.165 | 5.278 | 5.139 | 5.234 | 2,945,042 | +0.09(+1.69%) |
Apr 22, 2010 | 4.947 | 5.191 | 4.756 | 5.147 | 3,311,353 | +0.15(+2.96%) |
Apr 21, 2010 | 5.182 | 5.347 | 4.939 | 4.999 | 690 | -0.16(-3.04%) |
Apr 20, 2010 | 5.078 | 5.208 | 4.982 | 5.156 | 2,692,838 | +0.12(+2.42%) |
Apr 19, 2010 | 5.225 | 5.452 | 4.938 | 5.034 | 3,684,274 | -0.29(-5.39%) |
Apr 16, 2010 | 5.730 | 5.834 | 5.278 | 5.321 | 3,835,772 | -0.39(-6.85%) |
Apr 15, 2010 | 5.565 | 5.712 | 5.495 | 5.712 | 2,637,910 | +0.09(+1.55%) |
Apr 14, 2010 | 5.399 | 5.756 | 5.399 | 5.625 | 4,995,764 | +0.28(+5.20%) |
Apr 13, 2010 | 5.095 | 5.417 | 4.930 | 5.347 | 4,026,103 | +0.23(+4.59%) |
Apr 12, 2010 | 4.921 | 5.130 | 4.886 | 5.112 | 2,677,880 | +0.23(+4.63%) |
Apr 09, 2010 | 4.686 | 4.904 | 4.626 | 4.886 | 2,861,905 | +0.35(+7.66%) |
Apr 08, 2010 | 4.226 | 4.747 | 4.226 | 4.539 | 3,909,111 | +0.30(+6.97%) |
Apr 07, 2010 | 4.130 | 4.321 | 4.060 | 4.243 | 4,115,408 | +0.18(+4.50%) |
Apr 06, 2010 | 4.121 | 4.139 | 3.521 | 4.060 | 4,982,303 | -0.11(-2.71%) |
Apr 05, 2010 | 4.113 | 4.260 | 4.113 | 4.173 | 1,733,514 | +0.07(+1.69%) |
Apr 01, 2010 | 4.017 | 4.104 | 4.104 | 4.104 | 1,849,070 | +0.11(+2.83%) |
Mar 31, 2010 | 3.921 | 4.026 | 3.904 | 3.991 | 1,581,139 | +0.08(+2.00%) |
Mar 30, 2010 | 4.156 | 4.156 | 3.878 | 3.913 | 1,515,785 | -0.18(-4.46%) |
Mar 29, 2010 | 4.339 | 4.339 | 4.000 | 4.095 | 1,586,234 | -0.02(-0.42%) |
Mar 26, 2010 | 4.113 | 4.304 | 4.078 | 4.113 | 1,675,443 | +0.04(+1.07%) |
Mar 25, 2010 | 4.243 | 4.295 | 4.052 | 4.069 | 1,381,240 | -0.17(-3.90%) |
Mar 24, 2010 | 4.330 | 4.365 | 4.217 | 4.234 | 3,143,942 | -0.10(-2.40%) |
Mar 23, 2010 | 4.313 | 4.478 | 4.295 | 4.339 | 4,017,245 | -0.06(-1.38%) |
Mar 22, 2010 | 4.130 | 4.565 | 3.930 | 4.399 | 4,651,218 | +0.26(+6.30%) |
Mar 19, 2010 | 4.086 | 4.252 | 4.069 | 4.139 | 2,800,481 | +0.03(+0.85%) |
Mar 18, 2010 | 3.895 | 4.139 | 3.878 | 4.104 | 2,799,777 | +0.23(+6.07%) |
Mar 17, 2010 | 3.687 | 3.886 | 3.652 | 3.869 | 2,231,551 | +0.18(+4.95%) |
Mar 16, 2010 | 3.660 | 3.713 | 3.574 | 3.687 | 1,070,320 | +0.05(+1.44%) |
Mar 15, 2010 | 3.547 | 3.652 | 3.547 | 3.634 | 1,533,950 | -0.14(-3.69%) |
Mar 12, 2010 | 4.113 | 4.113 | 3.539 | 3.773 | 4,056,761 | -0.30(-7.27%) |
Mar 11, 2010 | 4.121 | 4.156 | 4.026 | 4.069 | 887,369 | -0.09(-2.09%) |
Mar 10, 2010 | 3.939 | 4.260 | 3.921 | 4.156 | 1,502,724 | +0.23(+5.75%) |
Mar 09, 2010 | 3.904 | 3.982 | 3.843 | 3.930 | 1,131,434 | +0.00(+0.00%) |
Mar 08, 2010 | 3.921 | 3.930 | 3.826 | 3.930 | 948,587 | +0.03(+0.67%) |
Mar 05, 2010 | 3.913 | 3.990 | 3.826 | 3.904 | 1,564,916 | +0.03(+0.67%) |
Mar 04, 2010 | 3.808 | 4.078 | 3.773 | 3.878 | 2,077,372 | +0.11(+3.00%) |
Mar 03, 2010 | 3.426 | 3.791 | 3.347 | 3.765 | 2,163,974 | +0.37(+10.74%) |
Mar 02, 2010 | 3.330 | 3.487 | 3.321 | 3.400 | 1,029,289 | +0.07(+2.09%) |
Mar 01, 2010 | 3.382 | 3.434 | 3.313 | 3.330 | 952,906 | -0.03(-1.03%) |
Feb 26, 2010 | 3.356 | 3.400 | 3.234 | 3.365 | 1,842,421 | -0.02(-0.51%) |
Feb 25, 2010 | 3.260 | 3.391 | 3.087 | 3.382 | 1,991,771 | +0.09(+2.64%) |
Feb 24, 2010 | 3.356 | 3.382 | 3.234 | 3.295 | 1,927,719 | -0.04(-1.30%) |
Feb 23, 2010 | 3.304 | 3.391 | 3.217 | 3.339 | 2,517,938 | +0.04(+1.32%) |
Feb 22, 2010 | 3.182 | 3.339 | 3.104 | 3.295 | 2,735,229 | +0.20(+6.46%) |
Feb 19, 2010 | 2.887 | 3.156 | 2.887 | 3.095 | 2,641,454 | +0.31(+11.25%) |
Feb 18, 2010 | 2.669 | 2.782 | 2.652 | 2.782 | 813,641 | +0.10(+3.90%) |
Feb 17, 2010 | 2.582 | 2.765 | 2.556 | 2.678 | 2,192,386 | +0.12(+4.76%) |
Feb 16, 2010 | 2.434 | 2.565 | 2.382 | 2.556 | 1,039,879 | +0.17(+7.30%) |
Feb 12, 2010 | 2.348 | 2.382 | 2.382 | 2.382 | 631,653 | +0.03(+1.48%) |
Feb 11, 2010 | 2.382 | 2.382 | 2.261 | 2.348 | 593,801 | +0.00(+0.00%) |
Feb 10, 2010 | 2.200 | 2.400 | 2.200 | 2.348 | 1,157,767 | +0.15(+6.72%) |
Feb 09, 2010 | 2.287 | 2.330 | 2.182 | 2.200 | 964,261 | -0.05(-2.32%) |
Feb 08, 2010 | 2.287 | 2.348 | 2.200 | 2.252 | 596,261 | +0.00(+0.00%) |
Feb 05, 2010 | 2.243 | 2.400 | 2.243 | 2.252 | 1,388,982 | -0.01(-0.38%) |
Feb 04, 2010 | 2.434 | 2.452 | 2.243 | 2.261 | 1,236,813 | -0.20(-8.13%) |
Feb 03, 2010 | 2.548 | 2.652 | 2.417 | 2.461 | 592,544 | -0.10(-3.74%) |
Feb 02, 2010 | 2.495 | 2.661 | 2.443 | 2.556 | 845,911 | +0.07(+2.71%) |
Feb 01, 2010 | 2.374 | 2.530 | 2.374 | 2.489 | 568,902 | +0.12(+5.24%) |
Jan 29, 2010 | 2.495 | 2.574 | 2.365 | 2.365 | 788,992 | -0.12(-4.90%) |
Jan 28, 2010 | 2.634 | 2.661 | 2.452 | 2.487 | 757,841 | -0.07(-2.72%) |
Jan 27, 2010 | 2.548 | 2.634 | 2.487 | 2.556 | 641,548 | -0.03(-1.01%) |
Jan 26, 2010 | 2.765 | 2.774 | 2.565 | 2.582 | 1,088,422 | -0.19(-6.90%) |
Jan 25, 2010 | 2.965 | 2.974 | 2.761 | 2.774 | 870,729 | -0.16(-5.34%) |
Jan 22, 2010 | 2.930 | 2.991 | 2.878 | 2.930 | 1,401,124 | -0.01(-0.30%) |
Jan 21, 2010 | 2.956 | 2.991 | 2.887 | 2.939 | 1,872,023 | -0.02(-0.59%) |
Jan 20, 2010 | 2.921 | 3.000 | 2.895 | 2.956 | 717,222 | -0.04(-1.45%) |
Jan 19, 2010 | 2.930 | 3.000 | 2.869 | 3.000 | 1,227,297 | +0.07(+2.37%) |
Jan 15, 2010 | 2.826 | 2.930 | 2.930 | 2.930 | 1,035,350 | +0.04(+1.51%) |
Jan 14, 2010 | 2.791 | 2.895 | 2.791 | 2.887 | 679,972 | +0.03(+0.91%) |
Jan 13, 2010 | 2.930 | 2.930 | 2.756 | 2.861 | 1,169,753 | -0.01(-0.30%) |
Jan 12, 2010 | 2.965 | 2.965 | 2.834 | 2.869 | 707,873 | -0.14(-4.62%) |
Jan 11, 2010 | 3.017 | 3.200 | 2.956 | 3.008 | 1,562,340 | +0.06(+2.07%) |
Jan 08, 2010 | 2.991 | 3.026 | 2.834 | 2.947 | 1,511,829 | -0.01(-0.29%) |
Jan 07, 2010 | 2.748 | 2.991 | 2.730 | 2.956 | 4,018,300 | +0.25(+9.32%) |
Jan 06, 2010 | 2.530 | 3.000 | 2.521 | 2.704 | 4,103,907 | +0.17(+6.87%) |
Jan 05, 2010 | 2.400 | 2.530 | 2.313 | 2.530 | 1,195,702 | +0.14(+5.82%) |
Jan 04, 2010 | 2.217 | 2.435 | 2.217 | 2.391 | 867,534 | +0.17(+7.42%) |
Dec 31, 2009 | 2.148 | 2.226 | 2.226 | 2.226 | 1,011,657 | +0.05(+2.40%) |
Dec 30, 2009 | 2.121 | 2.200 | 2.121 | 2.174 | 749,741 | +0.01(+0.40%) |
Dec 29, 2009 | 2.174 | 2.235 | 2.156 | 2.165 | 587,529 | -0.03(-1.58%) |
Dec 28, 2009 | 2.217 | 2.235 | 2.156 | 2.200 | 757,286 | -0.04(-1.94%) |
Dec 24, 2009 | 2.269 | 2.287 | 2.217 | 2.243 | 168,161 | -0.06(-2.64%) |
Dec 23, 2009 | 2.191 | 2.304 | 2.156 | 2.304 | 1,041,884 | +0.13(+6.00%) |
Dec 22, 2009 | 2.243 | 2.252 | 2.156 | 2.174 | 839,116 | -0.09(-3.85%) |
Dec 21, 2009 | 2.261 | 2.330 | 2.235 | 2.261 | 1,265,764 | -0.01(-0.38%) |
Dec 18, 2009 | 2.191 | 2.269 | 2.174 | 2.269 | 1,273,458 | +0.09(+3.98%) |
Dec 17, 2009 | 2.174 | 2.235 | 2.148 | 2.182 | 931,311 | -0.02(-0.91%) |
Dec 16, 2009 | 2.208 | 2.252 | 2.161 | 2.202 | 811,106 | +0.03(+1.32%) |
Dec 15, 2009 | 2.348 | 2.356 | 2.174 | 2.174 | 981,864 | -0.16(-6.72%) |
Dec 14, 2009 | 2.278 | 2.356 | 2.261 | 2.330 | 1,046,000 | +0.10(+4.28%) |
Dec 11, 2009 | 2.278 | 2.287 | 2.156 | 2.235 | 784,394 | +0.00(+0.00%) |
Dec 10, 2009 | 2.348 | 2.374 | 2.165 | 2.235 | 797,448 | -0.10(-4.46%) |
Dec 09, 2009 | 2.391 | 2.469 | 2.278 | 2.339 | 806,975 | -0.10(-3.93%) |
Dec 08, 2009 | 2.443 | 2.513 | 2.356 | 2.434 | 658,142 | -0.03(-1.41%) |
Dec 07, 2009 | 2.687 | 2.687 | 2.461 | 2.469 | 1,417,177 | -0.09(-3.40%) |
Dec 04, 2009 | 2.434 | 2.643 | 2.408 | 2.556 | 1,995,730 | +0.20(+8.49%) |
Dec 03, 2009 | 2.269 | 2.443 | 2.252 | 2.356 | 1,244,721 | +0.10(+4.63%) |
Dec 02, 2009 | 2.174 | 2.304 | 2.174 | 2.252 | 1,015,225 | +0.07(+3.19%) |
Dec 01, 2009 | 2.104 | 2.200 | 2.104 | 2.182 | 727,430 | +0.07(+3.29%) |
Nov 30, 2009 | 2.061 | 2.139 | 2.043 | 2.113 | 993,100 | +0.03(+1.25%) |
Nov 27, 2009 | 2.069 | 2.156 | 2.035 | 2.087 | 499,204 | -0.01(-0.42%) |
Nov 25, 2009 | 2.182 | 2.217 | 2.095 | 2.095 | 935,220 | -0.07(-3.21%) |
Nov 24, 2009 | 2.235 | 2.261 | 2.165 | 2.165 | 1,435,983 | -0.07(-3.11%) |
Nov 23, 2009 | 2.243 | 2.304 | 2.156 | 2.235 | 1,376,980 | +0.04(+1.98%) |
Nov 20, 2009 | 2.139 | 2.217 | 2.113 | 2.191 | 1,138,871 | +0.03(+1.20%) |
Nov 19, 2009 | 2.148 | 2.174 | 2.035 | 2.165 | 1,682,309 | -0.01(-0.40%) |
Nov 18, 2009 | 2.156 | 2.304 | 2.156 | 2.174 | 1,661,790 | +0.02(+0.81%) |
Nov 17, 2009 | 2.130 | 2.200 | 2.104 | 2.156 | 949,576 | +0.03(+1.22%) |
Nov 16, 2009 | 2.087 | 2.174 | 2.087 | 2.130 | 837,972 | +0.05(+2.51%) |
Nov 13, 2009 | 2.078 | 2.087 | 2.008 | 2.078 | 502,381 | +0.08(+3.91%) |
Nov 12, 2009 | 2.095 | 2.095 | 1.991 | 2.000 | 688,465 | -0.10(-4.96%) |
Nov 11, 2009 | 2.026 | 2.148 | 1.991 | 2.104 | 1,459,923 | +0.10(+4.76%) |
Nov 10, 2009 | 2.061 | 2.087 | 1.965 | 2.008 | 860,071 | -0.10(-4.94%) |
Nov 09, 2009 | 2.087 | 2.165 | 2.043 | 2.113 | 1,276,990 | +0.06(+2.97%) |
Nov 06, 2009 | 1.930 | 2.074 | 1.878 | 2.052 | 1,101,580 | +0.10(+5.36%) |
Nov 05, 2009 | 1.939 | 1.991 | 1.904 | 1.948 | 803,422 | +0.02(+0.90%) |
Nov 04, 2009 | 2.087 | 2.226 | 1.895 | 1.930 | 1,588,748 | -0.17(-7.88%) |
Nov 03, 2009 | 1.878 | 2.121 | 1.756 | 2.095 | 1,719,404 | +0.20(+10.55%) |
Nov 02, 2009 | 1.843 | 1.917 | 1.739 | 1.895 | 2,486,810 | +0.08(+4.31%) |
Oct 30, 2009 | 2.035 | 2.252 | 1.756 | 1.817 | 3,369,048 | -0.20(-9.91%) |
Oct 29, 2009 | 1.878 | 2.043 | 1.765 | 2.017 | 1,735,772 | +0.17(+8.92%) |
Oct 28, 2009 | 2.017 | 2.035 | 1.826 | 1.852 | 1,611,496 | -0.15(-7.39%) |
Oct 27, 2009 | 2.200 | 2.269 | 1.982 | 2.000 | 1,217,729 | -0.19(-8.73%) |
Oct 26, 2009 | 2.295 | 2.374 | 2.156 | 2.191 | 1,205,204 | -0.15(-6.32%) |
Oct 23, 2009 | 2.400 | 2.400 | 2.269 | 2.339 | 919,521 | -0.13(-5.28%) |
Oct 22, 2009 | 2.400 | 2.495 | 2.365 | 2.469 | 1,002,552 | +0.05(+2.16%) |
Oct 21, 2009 | 2.452 | 2.541 | 2.391 | 2.417 | 890,877 | -0.04(-1.77%) |
Oct 20, 2009 | 2.426 | 2.487 | 2.417 | 2.461 | 1,129,890 | -0.02(-0.70%) |
Oct 19, 2009 | 2.565 | 2.608 | 2.417 | 2.478 | 857,944 | -0.07(-2.73%) |
Oct 16, 2009 | 2.626 | 2.634 | 2.521 | 2.548 | 778,989 | -0.13(-4.87%) |
Oct 15, 2009 | 2.495 | 2.739 | 2.495 | 2.678 | 2,057,069 | +0.17(+6.57%) |
Oct 14, 2009 | 2.513 | 2.565 | 2.487 | 2.513 | 932,137 | +0.04(+1.76%) |
Oct 13, 2009 | 2.400 | 2.487 | 2.330 | 2.469 | 772,044 | +0.05(+2.16%) |
Oct 12, 2009 | 2.461 | 2.495 | 2.391 | 2.417 | 509,202 | -0.03(-1.07%) |
Oct 09, 2009 | 2.582 | 2.582 | 2.400 | 2.443 | 810,309 | -0.11(-4.42%) |
Oct 08, 2009 | 2.556 | 2.643 | 2.530 | 2.556 | 653,363 | +0.02(+0.68%) |
Oct 07, 2009 | 2.504 | 2.565 | 2.348 | 2.539 | 498,446 | +0.03(+1.04%) |
Oct 06, 2009 | 2.521 | 2.634 | 2.478 | 2.513 | 774,170 | +0.03(+1.05%) |
Oct 05, 2009 | 2.243 | 2.521 | 2.243 | 2.487 | 786,788 | +0.22(+9.58%) |
Oct 02, 2009 | 2.339 | 2.400 | 2.200 | 2.269 | 1,205,275 | -0.14(-5.78%) |
Oct 01, 2009 | 2.634 | 2.652 | 2.339 | 2.408 | 1,743,985 | -0.23(-8.88%) |
Sep 30, 2009 | 2.808 | 2.813 | 2.634 | 2.643 | 966,758 | -0.21(-7.32%) |
Sep 29, 2009 | 2.817 | 2.861 | 2.626 | 2.852 | 986,426 | +0.12(+4.46%) |
Sep 28, 2009 | 2.643 | 2.800 | 2.582 | 2.730 | 837,198 | +0.10(+3.97%) |
Sep 25, 2009 | 2.695 | 2.704 | 2.574 | 2.626 | 492,150 | -0.03(-1.31%) |
Sep 24, 2009 | 2.782 | 2.869 | 2.561 | 2.661 | 2,036,668 | -0.10(-3.77%) |
Sep 23, 2009 | 2.939 | 2.991 | 2.730 | 2.765 | 1,115,427 | -0.12(-4.22%) |
Sep 22, 2009 | 2.774 | 3.034 | 2.774 | 2.887 | 1,452,533 | +0.14(+5.06%) |
Sep 21, 2009 | 2.895 | 2.895 | 2.748 | 2.748 | 901,099 | -0.18(-6.23%) |
Sep 18, 2009 | 2.808 | 3.007 | 2.748 | 2.930 | 1,628,177 | +0.17(+6.31%) |
Sep 17, 2009 | 2.748 | 3.417 | 2.643 | 2.756 | 6,298,102 | +0.56(+25.29%) |
Sep 16, 2009 | 2.052 | 2.939 | 2.052 | 2.200 | 5,136,911 | +0.14(+6.76%) |
Sep 15, 2009 | 1.956 | 2.095 | 1.939 | 2.061 | 1,499,080 | +0.13(+6.76%) |
Sep 14, 2009 | 1.965 | 2.043 | 1.861 | 1.930 | 1,593,640 | -0.03(-1.77%) |
Sep 11, 2009 | 2.008 | 2.035 | 1.948 | 1.965 | 1,215,553 | -0.08(-3.83%) |
Sep 10, 2009 | 1.904 | 2.052 | 1.826 | 2.043 | 1,164,593 | +0.15(+7.80%) |
Sep 09, 2009 | 1.808 | 1.904 | 1.765 | 1.895 | 1,281,748 | +0.09(+4.81%) |
Sep 08, 2009 | 1.826 | 1.861 | 1.748 | 1.808 | 558,587 | +0.03(+1.96%) |
Sep 04, 2009 | 1.765 | 1.808 | 1.695 | 1.774 | 996,411 | -0.02(-0.97%) |
Sep 03, 2009 | 1.826 | 1.878 | 1.774 | 1.791 | 835,416 | -0.03(-1.44%) |
Sep 02, 2009 | 1.843 | 1.869 | 1.817 | 1.817 | 868,072 | -0.04(-2.34%) |
Sep 01, 2009 | 1.826 | 1.904 | 1.800 | 1.861 | 1,443,460 | +0.03(+1.42%) |
Aug 31, 2009 | 1.913 | 1.930 | 1.835 | 1.835 | 1,703,398 | -0.10(-4.95%) |
Aug 28, 2009 | 2.000 | 2.035 | 1.913 | 1.930 | 1,081,411 | -0.01(-0.45%) |
Aug 27, 2009 | 1.982 | 2.050 | 1.895 | 1.939 | 2,212,097 | -0.08(-3.88%) |
Aug 26, 2009 | 1.922 | 2.052 | 1.861 | 2.017 | 1,944,148 | +0.16(+8.41%) |
Aug 25, 2009 | 1.939 | 1.948 | 1.861 | 1.861 | 1,414,462 | -0.07(-3.60%) |
Aug 24, 2009 | 1.974 | 2.000 | 1.887 | 1.930 | 1,797,227 | -0.03(-1.33%) |
Aug 21, 2009 | 1.974 | 2.043 | 1.895 | 1.956 | 1,671,368 | +0.00(+0.00%) |
Aug 20, 2009 | 1.843 | 1.991 | 1.835 | 1.956 | 1,344,381 | +0.10(+5.63%) |
Aug 19, 2009 | 1.956 | 1.956 | 1.826 | 1.852 | 1,468,631 | -0.07(-3.62%) |
Aug 18, 2009 | 1.878 | 1.948 | 1.852 | 1.922 | 1,731,912 | +0.03(+1.84%) |
Aug 17, 2009 | 1.913 | 1.913 | 1.835 | 1.887 | 1,269,718 | -0.11(-5.65%) |
Aug 14, 2009 | 2.095 | 2.121 | 1.965 | 2.000 | 1,570,053 | -0.10(-4.96%) |
Aug 13, 2009 | 2.165 | 2.252 | 2.095 | 2.104 | 1,239,092 | -0.04(-2.02%) |
Aug 12, 2009 | 2.130 | 2.287 | 2.104 | 2.148 | 1,431,588 | +0.03(+1.23%) |
Aug 11, 2009 | 2.121 | 2.226 | 2.069 | 2.121 | 1,203,146 | +0.03(+1.24%) |
Aug 10, 2009 | 2.339 | 2.443 | 2.087 | 2.095 | 1,789,578 | -0.24(-10.41%) |
Aug 07, 2009 | 2.191 | 2.565 | 2.191 | 2.339 | 2,088,595 | +0.16(+7.17%) |
Aug 06, 2009 | 2.217 | 2.304 | 2.139 | 2.182 | 1,318,051 | +0.01(+0.40%) |
Aug 05, 2009 | 2.052 | 2.200 | 2.000 | 2.174 | 1,481,160 | +0.17(+8.23%) |
Aug 04, 2009 | 1.835 | 2.043 | 1.800 | 2.008 | 1,264,271 | +0.15(+8.07%) |
Aug 03, 2009 | 2.095 | 2.130 | 1.843 | 1.858 | 2,467,386 | -0.25(-12.04%) |
Jul 31, 2009 | 2.417 | 2.417 | 2.052 | 2.113 | 2,296,648 | -0.50(-19.27%) |
Jul 30, 2009 | 2.487 | 2.652 | 2.487 | 2.617 | 716,551 | +0.19(+7.89%) |
Jul 29, 2009 | 2.565 | 2.574 | 2.417 | 2.426 | 458,652 | -0.18(-7.00%) |
Jul 28, 2009 | 2.556 | 2.634 | 2.469 | 2.608 | 508,803 | +0.02(+0.67%) |
Jul 27, 2009 | 2.548 | 2.608 | 2.504 | 2.591 | 654,496 | +0.04(+1.71%) |
Jul 24, 2009 | 2.530 | 2.582 | 2.504 | 2.548 | 782 | +0.01(+0.34%) |
Jul 23, 2009 | 2.469 | 2.548 | 2.417 | 2.539 | 805,005 | +0.08(+3.18%) |
Jul 22, 2009 | 2.156 | 2.486 | 2.156 | 2.461 | 883,072 | +0.19(+8.43%) |
Jul 21, 2009 | 2.217 | 2.269 | 2.095 | 2.269 | 679,634 | +0.07(+3.16%) |
Jul 20, 2009 | 1.974 | 2.217 | 1.974 | 2.200 | 793,001 | +0.19(+9.52%) |
Jul 17, 2009 | 2.035 | 2.061 | 1.930 | 2.008 | 600,119 | -0.02(-0.86%) |
Jul 16, 2009 | 2.069 | 2.069 | 1.956 | 2.026 | 446,563 | -0.06(-2.92%) |
Jul 15, 2009 | 1.982 | 2.156 | 1.967 | 2.087 | 945,873 | +0.15(+7.62%) |
Jul 14, 2009 | 2.052 | 2.113 | 1.895 | 1.939 | 941,232 | -0.13(-6.30%) |
Jul 13, 2009 | 1.991 | 2.069 | 1.991 | 2.069 | 565,198 | +0.08(+3.93%) |
Jul 10, 2009 | 2.043 | 2.078 | 1.956 | 1.991 | 587,054 | -0.06(-2.97%) |
Jul 09, 2009 | 2.043 | 2.304 | 1.982 | 2.052 | 656,890 | +0.01(+0.43%) |
Jul 08, 2009 | 2.156 | 2.156 | 1.974 | 2.043 | 948,766 | -0.10(-4.86%) |
Jul 07, 2009 | 2.252 | 2.252 | 2.121 | 2.148 | 1,039,887 | -0.09(-3.89%) |
Jul 06, 2009 | 2.261 | 2.261 | 2.130 | 2.235 | 814,317 | -0.03(-1.15%) |
Jul 02, 2009 | 2.365 | 2.391 | 2.235 | 2.261 | 885,152 | -0.17(-6.81%) |
Jul 01, 2009 | 2.513 | 2.548 | 2.382 | 2.426 | 947,888 | -0.04(-1.76%) |
Jun 30, 2009 | 2.521 | 2.544 | 2.348 | 2.469 | 987,933 | -0.04(-1.73%) |
Jun 29, 2009 | 2.591 | 2.600 | 2.348 | 2.513 | 1,176,747 | -0.03(-1.37%) |
Jun 26, 2009 | 2.191 | 2.608 | 2.130 | 2.548 | 10,322,783 | +0.35(+15.81%) |
Jun 25, 2009 | 2.156 | 2.226 | 2.148 | 2.200 | 1,284,850 | -0.10(-4.17%) |
Jun 24, 2009 | 2.269 | 2.321 | 2.226 | 2.295 | 686,774 | +0.03(+1.54%) |
Jun 23, 2009 | 2.426 | 2.426 | 2.261 | 2.261 | 755,590 | -0.08(-3.35%) |
Jun 22, 2009 | 2.513 | 2.608 | 2.287 | 2.339 | 1,636,210 | -0.10(-3.93%) |
Jun 19, 2009 | 2.191 | 2.434 | 2.148 | 2.434 | 4,796,631 | +0.25(+11.55%) |
Jun 18, 2009 | 2.330 | 2.339 | 2.156 | 2.182 | 1,719,502 | -0.08(-3.46%) |
Jun 17, 2009 | 2.348 | 2.391 | 2.261 | 2.261 | 1,190,759 | -0.10(-4.41%) |
Jun 16, 2009 | 2.582 | 2.582 | 2.365 | 2.365 | 1,212,173 | -0.10(-4.23%) |
Jun 15, 2009 | 2.608 | 2.617 | 2.469 | 2.469 | 1,421,158 | -0.17(-6.27%) |
Jun 12, 2009 | 2.617 | 2.634 | 2.478 | 2.634 | 1,286,010 | +0.00(+0.00%) |
Jun 11, 2009 | 2.556 | 2.643 | 2.521 | 2.634 | 950,369 | +0.08(+3.06%) |
Jun 10, 2009 | 2.565 | 2.626 | 2.513 | 2.556 | 1,207,999 | -0.01(-0.34%) |
Jun 09, 2009 | 2.452 | 2.648 | 2.452 | 2.565 | 855,145 | +0.07(+2.79%) |
Jun 08, 2009 | 2.521 | 2.600 | 2.495 | 2.495 | 581,055 | -0.09(-3.37%) |
Jun 05, 2009 | 2.600 | 2.687 | 2.521 | 2.582 | 1,292,971 | -0.04(-1.66%) |
Jun 04, 2009 | 2.513 | 2.652 | 2.478 | 2.626 | 1,570,439 | +0.15(+5.96%) |
Jun 03, 2009 | 2.626 | 2.695 | 2.478 | 2.478 | 1,162,176 | -0.19(-7.17%) |
Jun 02, 2009 | 2.730 | 2.765 | 2.591 | 2.669 | 1,128,427 | -0.06(-2.23%) |
Jun 01, 2009 | 2.721 | 2.826 | 2.548 | 2.730 | 2,140,290 | +0.03(+1.29%) |
May 29, 2009 | 2.556 | 2.704 | 2.443 | 2.695 | 2,033,573 | +0.09(+3.33%) |
May 28, 2009 | 2.582 | 2.652 | 2.400 | 2.608 | 1,922,203 | +0.05(+2.04%) |
May 27, 2009 | 2.739 | 2.808 | 2.530 | 2.556 | 1,836,740 | -0.21(-7.55%) |
May 26, 2009 | 2.608 | 2.808 | 2.495 | 2.765 | 2,531,743 | +0.13(+4.95%) |
May 22, 2009 | 2.695 | 2.808 | 2.556 | 2.634 | 1,650,562 | -0.09(-3.19%) |
May 21, 2009 | 2.817 | 2.869 | 2.626 | 2.721 | 1,647,335 | -0.05(-1.88%) |
May 20, 2009 | 2.921 | 3.165 | 2.774 | 2.774 | 2,394,157 | -0.17(-5.90%) |
May 19, 2009 | 3.130 | 3.148 | 2.921 | 2.947 | 2,410,066 | -0.19(-6.09%) |
May 18, 2009 | 2.939 | 3.217 | 2.852 | 3.139 | 3,449,336 | +0.34(+12.11%) |
May 15, 2009 | 3.052 | 3.104 | 2.713 | 2.800 | 2,085,108 | -0.27(-8.78%) |
May 14, 2009 | 2.982 | 3.078 | 2.791 | 3.069 | 2,172,584 | +0.10(+3.22%) |
May 13, 2009 | 3.478 | 3.530 | 2.974 | 2.974 | 3,148,774 | -0.49(-14.07%) |
May 12, 2009 | 3.513 | 3.695 | 3.260 | 3.460 | 3,006,360 | +0.03(+1.02%) |
May 11, 2009 | 3.452 | 3.721 | 3.174 | 3.426 | 3,847,648 | +0.03(+1.03%) |
May 08, 2009 | 3.200 | 3.443 | 3.017 | 3.391 | 3,819,092 | +0.42(+14.03%) |
May 07, 2009 | 3.200 | 3.252 | 2.921 | 2.974 | 2,819,165 | -0.10(-3.39%) |
May 06, 2009 | 2.939 | 3.174 | 2.878 | 3.078 | 2,131,280 | +0.15(+5.04%) |
May 05, 2009 | 3.017 | 3.061 | 2.861 | 2.930 | 1,680,550 | -0.13(-4.26%) |
May 04, 2009 | 2.730 | 3.061 | 2.730 | 3.061 | 3,085,055 | +0.30(+10.69%) |