Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.912 | 2.912 | 2.849 | 2.855 | 398,086 | -0.06(-1.94%) |
Apr 29, 2010 | 2.850 | 2.926 | 2.850 | 2.912 | 691,950 | +0.07(+2.45%) |
Apr 28, 2010 | 2.875 | 2.886 | 2.837 | 2.842 | 417,861 | -0.02(-0.85%) |
Apr 27, 2010 | 2.904 | 2.904 | 2.841 | 2.867 | 768,665 | -0.04(-1.50%) |
Apr 26, 2010 | 2.902 | 2.922 | 2.902 | 2.910 | 624,286 | +0.00(+0.11%) |
Apr 23, 2010 | 2.901 | 2.912 | 2.889 | 2.907 | 529,348 | -0.01(-0.28%) |
Apr 22, 2010 | 2.912 | 2.918 | 2.878 | 2.915 | 288,522 | +0.00(+0.06%) |
Apr 21, 2010 | 2.930 | 2.952 | 2.904 | 2.913 | 385,290 | -0.01(-0.33%) |
Apr 20, 2010 | 2.901 | 2.933 | 2.896 | 2.923 | 462,493 | +0.06(+2.21%) |
Apr 19, 2010 | 2.846 | 2.875 | 2.823 | 2.860 | 495,107 | +0.01(+0.34%) |
Apr 16, 2010 | 2.926 | 2.934 | 2.831 | 2.850 | 1,133,463 | -0.09(-3.08%) |
Apr 15, 2010 | 2.983 | 2.989 | 2.936 | 2.941 | 709,809 | -0.03(-0.93%) |
Apr 14, 2010 | 2.994 | 3.019 | 2.954 | 2.968 | 1,510,297 | +0.05(+1.61%) |
Apr 13, 2010 | 2.879 | 2.922 | 2.846 | 2.922 | 579,339 | +0.04(+1.46%) |
Apr 12, 2010 | 2.878 | 2.902 | 2.857 | 2.879 | 388,325 | +0.00(+0.17%) |
Apr 09, 2010 | 2.847 | 2.884 | 2.823 | 2.875 | 404,942 | +0.03(+1.02%) |
Apr 08, 2010 | 2.884 | 2.910 | 2.834 | 2.846 | 420,074 | -0.04(-1.35%) |
Apr 07, 2010 | 2.956 | 2.967 | 2.875 | 2.884 | 396,102 | -0.06(-1.98%) |
Apr 06, 2010 | 2.928 | 2.949 | 2.928 | 2.943 | 638,615 | +0.01(+0.44%) |
Apr 05, 2010 | 2.901 | 2.930 | 2.899 | 2.930 | 543,294 | +0.02(+0.61%) |
Apr 01, 2010 | 2.862 | 2.912 | 2.912 | 2.912 | 672,564 | +0.07(+2.33%) |
Mar 31, 2010 | 2.800 | 2.868 | 2.799 | 2.846 | 528,352 | +0.05(+1.85%) |
Mar 30, 2010 | 2.803 | 2.807 | 2.771 | 2.794 | 440,876 | +0.01(+0.47%) |
Mar 29, 2010 | 2.823 | 2.846 | 2.750 | 2.781 | 1,236,116 | -0.04(-1.49%) |
Mar 26, 2010 | 2.899 | 2.902 | 2.791 | 2.823 | 981,184 | -0.06(-2.13%) |
Mar 25, 2010 | 2.930 | 2.938 | 2.879 | 2.884 | 745,885 | -0.03(-1.16%) |
Mar 24, 2010 | 2.967 | 2.967 | 2.912 | 2.918 | 442,131 | -0.04(-1.42%) |
Mar 23, 2010 | 2.977 | 2.993 | 2.941 | 2.960 | 491,973 | -0.01(-0.49%) |
Mar 22, 2010 | 2.902 | 2.977 | 2.889 | 2.975 | 923,732 | +0.05(+1.83%) |
Mar 19, 2010 | 2.915 | 2.922 | 2.867 | 2.922 | 756,153 | +0.00(+0.11%) |
Mar 18, 2010 | 2.913 | 2.941 | 2.904 | 2.918 | 601,253 | -0.00(-0.06%) |
Mar 17, 2010 | 2.883 | 2.931 | 2.868 | 2.920 | 477,861 | +0.05(+1.63%) |
Mar 16, 2010 | 2.846 | 2.878 | 2.823 | 2.873 | 566,011 | +0.05(+1.66%) |
Mar 15, 2010 | 2.820 | 2.846 | 2.816 | 2.826 | 319,437 | +0.01(+0.46%) |
Mar 12, 2010 | 2.792 | 2.842 | 2.792 | 2.813 | 546,193 | +0.02(+0.81%) |
Mar 11, 2010 | 2.789 | 2.808 | 2.768 | 2.791 | 478,052 | +0.00(+0.12%) |
Mar 10, 2010 | 2.807 | 2.807 | 2.761 | 2.787 | 743,246 | -0.00(-0.12%) |
Mar 09, 2010 | 2.776 | 2.792 | 2.771 | 2.791 | 431,671 | +0.00(+0.17%) |
Mar 08, 2010 | 2.755 | 2.792 | 2.750 | 2.786 | 989,393 | +0.04(+1.29%) |
Mar 05, 2010 | 2.776 | 2.799 | 2.747 | 2.750 | 700,048 | -0.01(-0.23%) |
Mar 04, 2010 | 2.748 | 2.757 | 2.724 | 2.757 | 435,522 | +0.02(+0.83%) |
Mar 03, 2010 | 2.740 | 2.742 | 2.726 | 2.734 | 340,232 | +0.00(+0.18%) |
Mar 02, 2010 | 2.710 | 2.736 | 2.710 | 2.729 | 479,709 | +0.03(+1.02%) |
Mar 01, 2010 | 2.687 | 2.703 | 2.663 | 2.702 | 433,730 | +0.04(+1.52%) |
Feb 26, 2010 | 2.703 | 2.703 | 2.648 | 2.661 | 715,731 | -0.03(-1.02%) |
Feb 25, 2010 | 2.671 | 2.697 | 2.659 | 2.689 | 517,442 | -0.00(-0.06%) |
Feb 24, 2010 | 2.714 | 2.737 | 2.687 | 2.690 | 564,824 | -0.00(-0.15%) |
Feb 23, 2010 | 2.707 | 2.724 | 2.686 | 2.694 | 793,484 | -0.03(-0.99%) |
Feb 22, 2010 | 2.715 | 2.721 | 2.696 | 2.721 | 554,187 | +0.02(+0.59%) |
Feb 19, 2010 | 2.689 | 2.707 | 2.667 | 2.705 | 649,323 | +0.01(+0.24%) |
Feb 18, 2010 | 2.705 | 2.710 | 2.685 | 2.699 | 670,945 | +0.01(+0.24%) |
Feb 17, 2010 | 2.713 | 2.713 | 2.679 | 2.693 | 1,061,837 | -0.00(-0.12%) |
Feb 16, 2010 | 2.653 | 2.701 | 2.653 | 2.696 | 406,117 | +0.05(+1.74%) |
Feb 12, 2010 | 2.650 | 2.650 | 2.650 | 2.650 | 836,992 | -0.01(-0.42%) |
Feb 11, 2010 | 2.656 | 2.666 | 2.637 | 2.661 | 622,397 | +0.01(+0.54%) |
Feb 10, 2010 | 2.645 | 2.662 | 2.618 | 2.647 | 1,190,201 | +0.00(+0.12%) |
Feb 09, 2010 | 2.653 | 2.659 | 2.602 | 2.643 | 521,631 | +0.01(+0.54%) |
Feb 08, 2010 | 2.575 | 2.653 | 2.575 | 2.629 | 761,757 | +0.07(+2.67%) |
Feb 05, 2010 | 2.546 | 2.569 | 2.522 | 2.561 | 683,977 | +0.01(+0.37%) |
Feb 04, 2010 | 2.573 | 2.576 | 2.538 | 2.551 | 429,166 | -0.04(-1.41%) |
Feb 03, 2010 | 2.600 | 2.600 | 2.562 | 2.588 | 1,092,288 | -0.00(-0.18%) |
Feb 02, 2010 | 2.596 | 2.599 | 2.569 | 2.592 | 494,171 | +0.03(+0.99%) |
Feb 01, 2010 | 2.562 | 2.576 | 2.554 | 2.567 | 692,523 | +0.02(+0.94%) |
Jan 29, 2010 | 2.580 | 2.580 | 2.540 | 2.543 | 442,965 | -0.03(-1.11%) |
Jan 28, 2010 | 2.564 | 2.573 | 2.546 | 2.572 | 561,677 | -0.00(-0.06%) |
Jan 27, 2010 | 2.580 | 2.580 | 2.530 | 2.573 | 696,532 | -0.00(-0.12%) |
Jan 26, 2010 | 2.562 | 2.599 | 2.562 | 2.576 | 315,971 | +0.00(+0.19%) |
Jan 25, 2010 | 2.619 | 2.631 | 2.565 | 2.572 | 643,686 | -0.02(-0.86%) |
Jan 22, 2010 | 2.643 | 2.661 | 2.578 | 2.594 | 666,904 | -0.04(-1.45%) |
Jan 21, 2010 | 2.701 | 2.701 | 2.627 | 2.632 | 775,179 | -0.05(-1.96%) |
Jan 20, 2010 | 2.718 | 2.734 | 2.675 | 2.685 | 739,211 | -0.03(-1.06%) |
Jan 19, 2010 | 2.659 | 2.748 | 2.659 | 2.713 | 1,001,482 | +0.06(+2.34%) |
Jan 15, 2010 | 2.704 | 2.651 | 2.651 | 2.651 | 1,176,314 | -0.05(-1.71%) |
Jan 14, 2010 | 2.720 | 2.726 | 2.689 | 2.697 | 578,122 | -0.01(-0.24%) |
Jan 13, 2010 | 2.702 | 2.731 | 2.686 | 2.704 | 1,162,483 | +0.02(+0.77%) |
Jan 12, 2010 | 2.697 | 2.736 | 2.663 | 2.683 | 669,280 | -0.02(-0.77%) |
Jan 11, 2010 | 2.720 | 2.720 | 2.689 | 2.704 | 804,945 | +0.01(+0.53%) |
Jan 08, 2010 | 2.704 | 2.729 | 2.683 | 2.689 | 752,445 | -0.01(-0.47%) |
Jan 07, 2010 | 2.709 | 2.720 | 2.685 | 2.702 | 1,002,713 | -0.00(-0.12%) |
Jan 06, 2010 | 2.696 | 2.720 | 2.682 | 2.705 | 645,339 | +0.01(+0.35%) |
Jan 05, 2010 | 2.656 | 2.710 | 2.656 | 2.696 | 932,562 | +0.04(+1.32%) |
Jan 04, 2010 | 2.710 | 2.737 | 2.658 | 2.661 | 1,062,490 | -0.01(-0.30%) |
Dec 31, 2009 | 2.666 | 2.669 | 2.669 | 2.669 | 902,972 | -0.01(-0.30%) |
Dec 30, 2009 | 2.672 | 2.721 | 2.651 | 2.677 | 855,303 | +0.01(+0.48%) |
Dec 29, 2009 | 2.705 | 2.761 | 2.650 | 2.664 | 1,218,855 | -0.02(-0.89%) |
Dec 28, 2009 | 2.588 | 2.721 | 2.588 | 2.688 | 743,170 | +0.12(+4.65%) |
Dec 24, 2009 | 2.599 | 2.600 | 2.562 | 2.569 | 412,709 | -0.02(-0.62%) |
Dec 23, 2009 | 2.580 | 2.627 | 2.562 | 2.584 | 718,060 | +0.03(+1.06%) |
Dec 22, 2009 | 2.567 | 2.578 | 2.548 | 2.557 | 940,008 | +0.00(+0.06%) |
Dec 21, 2009 | 2.518 | 2.578 | 2.518 | 2.556 | 1,738,639 | +0.05(+2.16%) |
Dec 18, 2009 | 2.540 | 2.540 | 2.500 | 2.502 | 1,374,038 | -0.01(-0.57%) |
Dec 17, 2009 | 2.467 | 2.516 | 2.451 | 2.516 | 1,509,911 | +0.04(+1.41%) |
Dec 16, 2009 | 2.463 | 2.483 | 2.451 | 2.481 | 1,171,161 | +0.02(+0.84%) |
Dec 15, 2009 | 2.468 | 2.475 | 2.451 | 2.460 | 1,200,274 | -0.00(-0.19%) |
Dec 14, 2009 | 2.463 | 2.476 | 2.456 | 2.465 | 1,114,922 | +0.01(+0.32%) |
Dec 11, 2009 | 2.476 | 2.476 | 2.441 | 2.457 | 1,336,964 | +0.01(+0.26%) |
Dec 10, 2009 | 2.465 | 2.486 | 2.432 | 2.451 | 1,577,367 | +0.00(+0.06%) |
Dec 09, 2009 | 2.467 | 2.478 | 2.435 | 2.449 | 1,478,781 | -0.00(-0.19%) |
Dec 08, 2009 | 2.508 | 2.522 | 2.451 | 2.454 | 1,982,919 | -0.04(-1.47%) |
Dec 07, 2009 | 2.486 | 2.508 | 2.475 | 2.491 | 1,456,945 | +0.01(+0.38%) |
Dec 04, 2009 | 2.532 | 2.546 | 2.475 | 2.481 | 1,198,835 | +0.00(+0.06%) |
Dec 03, 2009 | 2.530 | 2.530 | 2.475 | 2.479 | 2,083,804 | +0.00(+0.00%) |
Dec 02, 2009 | 2.487 | 2.521 | 2.467 | 2.479 | 2,856,464 | -0.02(-0.64%) |
Dec 01, 2009 | 2.473 | 2.505 | 2.451 | 2.495 | 614,460 | +0.04(+1.82%) |
Nov 30, 2009 | 2.468 | 2.511 | 2.444 | 2.451 | 1,007,985 | -0.02(-0.77%) |
Nov 27, 2009 | 2.451 | 2.476 | 2.451 | 2.470 | 232,812 | -0.04(-1.40%) |
Nov 25, 2009 | 2.529 | 2.537 | 2.487 | 2.505 | 502,667 | -0.05(-1.81%) |
Nov 24, 2009 | 2.589 | 2.710 | 2.534 | 2.551 | 968,856 | +0.00(+0.00%) |
Nov 23, 2009 | 2.548 | 2.583 | 2.532 | 2.551 | 1,347,332 | +0.03(+1.26%) |
Nov 20, 2009 | 2.534 | 2.534 | 2.481 | 2.519 | 1,006,898 | +0.03(+1.21%) |
Nov 19, 2009 | 2.537 | 2.557 | 2.474 | 2.489 | 502,667 | -0.06(-2.37%) |
Nov 18, 2009 | 2.559 | 2.566 | 2.516 | 2.549 | 790,669 | +0.01(+0.50%) |
Nov 17, 2009 | 2.562 | 2.607 | 2.514 | 2.537 | 1,177,948 | -0.03(-0.99%) |
Nov 16, 2009 | 2.475 | 2.573 | 2.411 | 2.562 | 989,901 | +0.14(+5.85%) |
Nov 13, 2009 | 2.427 | 2.435 | 2.411 | 2.421 | 951,928 | +0.00(+0.07%) |
Nov 12, 2009 | 2.428 | 2.428 | 2.411 | 2.419 | 577,556 | -0.01(-0.46%) |
Nov 11, 2009 | 2.435 | 2.451 | 2.387 | 2.430 | 680,377 | +0.00(+0.20%) |
Nov 10, 2009 | 2.413 | 2.467 | 2.413 | 2.425 | 1,771,056 | +0.01(+0.59%) |
Nov 09, 2009 | 2.362 | 2.419 | 2.362 | 2.411 | 662,745 | +0.07(+3.13%) |
Nov 06, 2009 | 2.335 | 2.351 | 2.311 | 2.338 | 1,463,066 | -0.00(-0.20%) |
Nov 05, 2009 | 2.395 | 2.395 | 2.327 | 2.343 | 1,467,169 | +0.00(+0.14%) |
Nov 04, 2009 | 2.363 | 2.371 | 2.333 | 2.339 | 1,475,451 | -0.00(-0.14%) |
Nov 03, 2009 | 2.325 | 2.355 | 2.290 | 2.343 | 2,942,306 | +0.02(+0.82%) |
Nov 02, 2009 | 2.382 | 2.382 | 2.306 | 2.323 | 3,405,945 | +0.02(+0.69%) |
Oct 30, 2009 | 2.435 | 2.604 | 2.269 | 2.308 | 8,458,567 | -0.32(-12.12%) |
Oct 29, 2009 | 2.704 | 2.705 | 2.567 | 2.626 | 560,640 | +0.00(+0.00%) |
Oct 28, 2009 | 2.833 | 2.834 | 2.618 | 2.626 | 491,676 | -0.19(-6.83%) |
Oct 27, 2009 | 2.809 | 2.849 | 2.809 | 2.818 | 214,438 | +0.01(+0.28%) |
Oct 26, 2009 | 2.847 | 2.847 | 2.790 | 2.810 | 148,616 | -0.00(-0.17%) |
Oct 23, 2009 | 2.831 | 2.831 | 2.785 | 2.815 | 159,248 | -0.04(-1.50%) |
Oct 22, 2009 | 2.873 | 2.873 | 2.793 | 2.858 | 221,664 | -0.01(-0.50%) |
Oct 21, 2009 | 2.857 | 2.885 | 2.833 | 2.873 | 196,448 | -0.01(-0.28%) |
Oct 20, 2009 | 2.834 | 2.887 | 2.825 | 2.880 | 315,663 | -0.05(-1.74%) |
Oct 19, 2009 | 2.890 | 2.936 | 2.833 | 2.931 | 383,646 | +0.05(+1.77%) |
Oct 16, 2009 | 2.895 | 2.895 | 2.849 | 2.880 | 240,245 | -0.00(-0.17%) |
Oct 15, 2009 | 2.834 | 2.896 | 2.834 | 2.885 | 218,435 | +0.05(+1.80%) |
Oct 14, 2009 | 2.833 | 2.880 | 2.810 | 2.834 | 175,492 | +0.03(+1.14%) |
Oct 13, 2009 | 2.834 | 2.925 | 2.801 | 2.802 | 320,244 | -0.03(-1.15%) |
Oct 12, 2009 | 2.783 | 2.873 | 2.752 | 2.835 | 321,783 | +0.10(+3.76%) |
Oct 09, 2009 | 2.717 | 2.785 | 2.707 | 2.732 | 165,494 | +0.03(+0.94%) |
Oct 08, 2009 | 2.688 | 2.736 | 2.658 | 2.707 | 308,191 | +0.07(+2.72%) |
Oct 07, 2009 | 2.629 | 2.658 | 2.610 | 2.635 | 210,171 | +0.01(+0.36%) |
Oct 06, 2009 | 2.616 | 2.642 | 2.581 | 2.626 | 155,849 | +0.04(+1.41%) |
Oct 05, 2009 | 2.575 | 2.623 | 2.575 | 2.589 | 142,854 | +0.04(+1.69%) |
Oct 02, 2009 | 2.543 | 2.570 | 2.468 | 2.546 | 356,633 | -0.02(-0.62%) |
Oct 01, 2009 | 2.627 | 2.642 | 2.546 | 2.562 | 367,736 | -0.06(-2.19%) |
Sep 30, 2009 | 2.653 | 2.653 | 2.581 | 2.619 | 192,678 | -0.01(-0.24%) |
Sep 29, 2009 | 2.721 | 2.721 | 2.570 | 2.626 | 592,976 | -0.11(-4.00%) |
Sep 28, 2009 | 2.750 | 2.768 | 2.697 | 2.735 | 455,733 | +0.01(+0.22%) |
Sep 25, 2009 | 2.869 | 2.869 | 2.707 | 2.729 | 343,619 | -0.13(-4.46%) |
Sep 24, 2009 | 2.908 | 2.920 | 2.834 | 2.857 | 1,051,299 | -0.06(-1.97%) |
Sep 23, 2009 | 2.785 | 2.966 | 2.785 | 2.914 | 562,199 | +0.14(+4.87%) |
Sep 22, 2009 | 2.737 | 2.807 | 2.730 | 2.779 | 331,982 | +0.04(+1.28%) |
Sep 21, 2009 | 2.720 | 2.745 | 2.683 | 2.744 | 169,780 | +0.04(+1.47%) |
Sep 18, 2009 | 2.667 | 2.704 | 2.642 | 2.704 | 444,266 | +0.05(+1.98%) |
Sep 17, 2009 | 2.667 | 2.694 | 2.651 | 2.651 | 256,099 | -0.03(-1.03%) |
Sep 16, 2009 | 2.685 | 2.701 | 2.647 | 2.679 | 227,433 | +0.01(+0.50%) |
Sep 15, 2009 | 2.732 | 2.732 | 2.659 | 2.666 | 275,616 | -0.01(-0.53%) |
Sep 14, 2009 | 2.635 | 2.704 | 2.629 | 2.680 | 383,426 | +0.05(+1.94%) |
Sep 11, 2009 | 2.643 | 2.651 | 2.605 | 2.629 | 593,385 | +0.02(+0.92%) |
Sep 10, 2009 | 2.484 | 2.686 | 2.484 | 2.605 | 860,374 | +0.20(+8.20%) |
Sep 09, 2009 | 2.413 | 2.419 | 2.347 | 2.408 | 260,385 | +0.01(+0.53%) |
Sep 08, 2009 | 2.419 | 2.425 | 2.360 | 2.395 | 277,640 | +0.01(+0.47%) |
Sep 04, 2009 | 2.408 | 2.409 | 2.375 | 2.384 | 278,042 | -0.00(-0.07%) |
Sep 03, 2009 | 2.398 | 2.411 | 2.376 | 2.386 | 602,327 | -0.01(-0.53%) |
Sep 02, 2009 | 2.382 | 2.409 | 2.382 | 2.398 | 186,827 | +0.01(+0.33%) |
Sep 01, 2009 | 2.411 | 2.419 | 2.389 | 2.390 | 280,398 | -0.03(-1.18%) |
Aug 31, 2009 | 2.397 | 2.429 | 2.397 | 2.419 | 226,478 | +0.01(+0.26%) |
Aug 28, 2009 | 2.432 | 2.500 | 2.406 | 2.413 | 280,411 | -0.01(-0.52%) |
Aug 27, 2009 | 2.441 | 2.441 | 2.360 | 2.425 | 383,716 | -0.02(-0.97%) |
Aug 26, 2009 | 2.408 | 2.467 | 2.408 | 2.449 | 410,189 | +0.06(+2.53%) |
Aug 25, 2009 | 2.508 | 2.516 | 2.389 | 2.389 | 542,889 | -0.08(-3.16%) |
Aug 24, 2009 | 2.473 | 2.585 | 2.459 | 2.467 | 824,086 | +0.00(+0.06%) |
Aug 21, 2009 | 2.433 | 2.493 | 2.427 | 2.465 | 518,445 | +0.03(+1.11%) |
Aug 20, 2009 | 2.425 | 2.467 | 2.387 | 2.438 | 471,493 | +0.04(+1.73%) |
Aug 19, 2009 | 2.309 | 2.398 | 2.300 | 2.397 | 361,760 | +0.09(+3.93%) |
Aug 18, 2009 | 2.304 | 2.309 | 2.252 | 2.306 | 324,385 | +0.07(+2.92%) |
Aug 17, 2009 | 2.292 | 2.292 | 2.228 | 2.241 | 375,515 | -0.07(-3.10%) |
Aug 14, 2009 | 2.308 | 2.333 | 2.280 | 2.312 | 638,697 | +0.00(+0.21%) |
Aug 13, 2009 | 2.222 | 2.308 | 2.212 | 2.308 | 1,172,512 | +0.12(+5.45%) |
Aug 12, 2009 | 2.051 | 2.226 | 2.035 | 2.188 | 1,511,827 | +0.14(+6.92%) |
Aug 11, 2009 | 2.040 | 2.053 | 2.031 | 2.047 | 220,540 | +0.01(+0.63%) |
Aug 10, 2009 | 2.021 | 2.069 | 2.008 | 2.034 | 502,019 | +0.03(+1.27%) |
Aug 07, 2009 | 2.045 | 2.062 | 1.992 | 2.008 | 314,356 | -0.04(-2.17%) |
Aug 06, 2009 | 2.077 | 2.082 | 2.045 | 2.053 | 225,818 | -0.01(-0.39%) |
Aug 05, 2009 | 2.085 | 2.085 | 2.042 | 2.061 | 314,494 | -0.02(-1.07%) |
Aug 04, 2009 | 2.085 | 2.085 | 2.047 | 2.083 | 489,929 | -0.03(-1.21%) |
Aug 03, 2009 | 2.118 | 2.118 | 2.040 | 2.109 | 740,543 | -0.01(-0.41%) |
Jul 31, 2009 | 2.115 | 2.131 | 2.069 | 2.117 | 442,223 | +0.04(+2.03%) |
Jul 30, 2009 | 2.085 | 2.148 | 2.040 | 2.075 | 425,628 | +0.01(+0.31%) |
Jul 29, 2009 | 2.026 | 2.147 | 2.010 | 2.069 | 1,212,584 | +0.03(+1.40%) |
Jul 28, 2009 | 2.155 | 2.155 | 2.031 | 2.040 | 400,047 | -0.10(-4.47%) |
Jul 27, 2009 | 2.117 | 2.147 | 2.093 | 2.136 | 644,170 | +0.06(+3.07%) |
Jul 24, 2009 | 2.051 | 2.075 | 2.032 | 2.072 | 4,474 | +0.03(+1.32%) |
Jul 23, 2009 | 2.055 | 2.090 | 1.994 | 2.045 | 196,900 | -0.03(-1.31%) |
Jul 22, 2009 | 1.973 | 2.105 | 1.973 | 2.072 | 286,035 | +0.09(+4.41%) |
Jul 21, 2009 | 1.981 | 2.035 | 1.978 | 1.984 | 520,845 | +0.00(+0.16%) |
Jul 20, 2009 | 1.905 | 1.986 | 1.904 | 1.981 | 616,584 | +0.08(+4.18%) |
Jul 17, 2009 | 1.902 | 1.903 | 1.884 | 1.902 | 119,460 | +0.00(+0.17%) |
Jul 16, 2009 | 1.911 | 1.916 | 1.891 | 1.899 | 221,388 | -0.00(-0.17%) |
Jul 15, 2009 | 1.878 | 1.919 | 1.878 | 1.902 | 180,852 | +0.04(+2.05%) |
Jul 14, 2009 | 1.843 | 1.864 | 1.798 | 1.864 | 199,175 | +0.02(+1.30%) |
Jul 13, 2009 | 1.884 | 1.886 | 1.838 | 1.840 | 614,724 | -0.08(-4.07%) |
Jul 10, 2009 | 1.926 | 1.926 | 1.902 | 1.918 | 96,844 | -0.00(-0.17%) |
Jul 09, 2009 | 1.943 | 1.948 | 1.911 | 1.921 | 241,345 | -0.00(-0.17%) |
Jul 08, 2009 | 1.942 | 1.942 | 1.902 | 1.924 | 281,850 | -0.00(-0.08%) |
Jul 07, 2009 | 1.897 | 1.957 | 1.897 | 1.926 | 224,737 | +0.02(+0.83%) |
Jul 06, 2009 | 1.965 | 1.978 | 1.910 | 1.910 | 334,275 | -0.09(-4.61%) |
Jul 02, 2009 | 1.991 | 2.002 | 1.941 | 2.002 | 276,942 | +0.02(+1.04%) |
Jul 01, 2009 | 1.967 | 2.021 | 1.967 | 1.981 | 263,382 | +0.02(+0.97%) |
Jun 30, 2009 | 1.908 | 2.000 | 1.887 | 1.962 | 449,852 | +0.06(+3.32%) |
Jun 29, 2009 | 1.907 | 1.924 | 1.894 | 1.899 | 214,407 | -0.01(-0.53%) |
Jun 26, 2009 | 1.895 | 1.929 | 1.894 | 1.909 | 235,928 | -0.00(-0.02%) |
Jun 25, 2009 | 1.889 | 1.910 | 1.878 | 1.910 | 260,165 | +0.01(+0.76%) |
Jun 24, 2009 | 1.910 | 1.934 | 1.894 | 1.895 | 241,439 | -0.00(-0.25%) |
Jun 23, 2009 | 1.900 | 1.973 | 1.891 | 1.900 | 663,172 | +0.00(+0.17%) |
Jun 22, 2009 | 1.908 | 1.908 | 1.878 | 1.897 | 303,014 | +0.00(+0.00%) |
Jun 19, 2009 | 1.903 | 1.907 | 1.875 | 1.897 | 159,217 | +0.00(+0.25%) |
Jun 18, 2009 | 1.911 | 1.911 | 1.878 | 1.892 | 240,208 | -0.04(-1.82%) |
Jun 17, 2009 | 1.964 | 1.964 | 1.914 | 1.927 | 127,069 | -0.01(-0.74%) |
Jun 16, 2009 | 1.932 | 1.988 | 1.932 | 1.942 | 454,043 | +0.00(+0.25%) |
Jun 15, 2009 | 1.953 | 1.973 | 1.911 | 1.937 | 765,396 | -0.01(-0.65%) |
Jun 12, 2009 | 1.926 | 1.967 | 1.919 | 1.949 | 482,496 | +0.04(+2.08%) |
Jun 11, 2009 | 1.957 | 1.973 | 1.910 | 1.910 | 595,760 | -0.00(-0.14%) |
Jun 10, 2009 | 1.983 | 1.983 | 1.902 | 1.912 | 365,970 | -0.05(-2.70%) |
Jun 09, 2009 | 1.964 | 1.980 | 1.957 | 1.965 | 144,450 | +0.00(+0.24%) |
Jun 08, 2009 | 1.980 | 1.991 | 1.957 | 1.961 | 268,422 | -0.02(-0.83%) |
Jun 05, 2009 | 2.013 | 2.013 | 1.959 | 1.977 | 134,038 | -0.00(-0.21%) |
Jun 04, 2009 | 1.930 | 1.988 | 1.930 | 1.981 | 250,884 | +0.07(+3.75%) |
Jun 03, 2009 | 1.946 | 1.973 | 1.886 | 1.910 | 405,369 | -0.05(-2.44%) |
Jun 02, 2009 | 1.977 | 2.005 | 1.954 | 1.957 | 262,603 | -0.03(-1.28%) |
Jun 01, 2009 | 2.005 | 2.023 | 1.973 | 1.983 | 400,091 | -0.00(-0.24%) |
May 29, 2009 | 1.991 | 2.037 | 1.975 | 1.988 | 329,273 | -0.01(-0.48%) |
May 28, 2009 | 2.139 | 2.139 | 1.991 | 1.997 | 1,244,304 | -0.09(-4.49%) |
May 27, 2009 | 2.164 | 2.180 | 2.085 | 2.091 | 502,893 | -0.12(-5.60%) |
May 26, 2009 | 2.179 | 2.228 | 2.128 | 2.215 | 391,256 | +0.04(+1.98%) |
May 22, 2009 | 2.204 | 2.204 | 2.136 | 2.172 | 141,654 | -0.02(-1.09%) |
May 21, 2009 | 2.158 | 2.206 | 2.118 | 2.196 | 230,650 | +0.03(+1.25%) |
May 20, 2009 | 2.204 | 2.228 | 2.169 | 2.169 | 439,414 | -0.03(-1.23%) |
May 19, 2009 | 2.180 | 2.196 | 2.155 | 2.196 | 347,829 | +0.02(+0.73%) |
May 18, 2009 | 2.144 | 2.180 | 2.134 | 2.180 | 179,972 | +0.00(+0.22%) |
May 15, 2009 | 2.093 | 2.175 | 2.039 | 2.175 | 244,424 | +0.11(+5.23%) |
May 14, 2009 | 1.983 | 2.069 | 1.929 | 2.067 | 188,423 | +0.08(+3.84%) |
May 13, 2009 | 2.035 | 2.037 | 1.957 | 1.991 | 254,786 | -0.07(-3.40%) |
May 12, 2009 | 2.156 | 2.156 | 2.042 | 2.061 | 193,394 | -0.08(-3.57%) |
May 11, 2009 | 2.180 | 2.180 | 2.069 | 2.137 | 288,542 | -0.02(-0.74%) |
May 08, 2009 | 2.144 | 2.155 | 2.059 | 2.153 | 407,908 | +0.08(+3.92%) |
May 07, 2009 | 2.142 | 2.158 | 2.069 | 2.072 | 379,851 | -0.03(-1.44%) |
May 06, 2009 | 1.922 | 2.132 | 1.895 | 2.102 | 698,235 | +0.19(+10.08%) |
May 05, 2009 | 2.031 | 2.039 | 1.899 | 1.910 | 608,447 | -0.14(-6.98%) |
May 04, 2009 | 2.101 | 2.106 | 2.040 | 2.053 | 838,532 | -0.07(-3.30%) |