Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.11 | 10.11 | 9.770 | 9.870 | 143,179 | -0.28(-2.76%) |
Apr 29, 2010 | 9.990 | 10.35 | 9.910 | 10.15 | 179,371 | -0.12(-1.17%) |
Apr 28, 2010 | 9.910 | 10.41 | 9.530 | 10.27 | 162,109 | +0.42(+4.26%) |
Apr 27, 2010 | 10.66 | 10.75 | 9.780 | 9.850 | 442,807 | -0.55(-5.29%) |
Apr 26, 2010 | 10.31 | 10.75 | 10.25 | 10.40 | 213,504 | +0.15(+1.46%) |
Apr 23, 2010 | 10.39 | 10.43 | 10.21 | 10.25 | 131,427 | -0.05(-0.49%) |
Apr 22, 2010 | 10.06 | 10.40 | 9.720 | 10.30 | 274,572 | +0.30(+3.00%) |
Apr 21, 2010 | 9.930 | 10.22 | 9.910 | 10.00 | 201,688 | +0.11(+1.11%) |
Apr 20, 2010 | 9.520 | 9.940 | 9.520 | 9.890 | 183,609 | +0.42(+4.44%) |
Apr 19, 2010 | 9.530 | 9.563 | 9.360 | 9.470 | 103,330 | -0.18(-1.87%) |
Apr 16, 2010 | 9.820 | 9.870 | 9.440 | 9.650 | 191,751 | -0.18(-1.85%) |
Apr 15, 2010 | 9.600 | 9.940 | 9.600 | 9.832 | 270,653 | +0.16(+1.68%) |
Apr 14, 2010 | 8.830 | 9.920 | 8.830 | 9.670 | 501,194 | +0.90(+10.26%) |
Apr 13, 2010 | 8.470 | 8.830 | 8.300 | 8.770 | 134,631 | +0.31(+3.66%) |
Apr 12, 2010 | 8.400 | 8.560 | 8.260 | 8.460 | 81,915 | +0.03(+0.36%) |
Apr 09, 2010 | 8.780 | 8.810 | 8.350 | 8.430 | 220,196 | -0.28(-3.21%) |
Apr 08, 2010 | 8.740 | 8.810 | 8.390 | 8.710 | 116,822 | -0.05(-0.57%) |
Apr 07, 2010 | 8.320 | 8.790 | 8.280 | 8.760 | 208,144 | +0.39(+4.66%) |
Apr 06, 2010 | 7.850 | 8.380 | 7.850 | 8.370 | 237,344 | +0.46(+5.82%) |
Apr 05, 2010 | 8.490 | 8.501 | 7.840 | 7.910 | 344,758 | -0.50(-5.95%) |
Apr 01, 2010 | 8.590 | 8.410 | 8.410 | 8.410 | 40,600 | -0.12(-1.41%) |
Mar 31, 2010 | 8.460 | 8.600 | 8.310 | 8.530 | 69,008 | -0.02(-0.23%) |
Mar 30, 2010 | 8.490 | 8.680 | 8.410 | 8.550 | 48,641 | +0.11(+1.30%) |
Mar 29, 2010 | 8.200 | 8.530 | 8.100 | 8.440 | 136,244 | -0.10(-1.17%) |
Mar 26, 2010 | 8.720 | 8.780 | 8.381 | 8.540 | 167,922 | -0.20(-2.29%) |
Mar 25, 2010 | 8.720 | 8.940 | 8.511 | 8.740 | 96,778 | +0.08(+0.92%) |
Mar 24, 2010 | 8.880 | 8.880 | 8.640 | 8.660 | 81,659 | -0.30(-3.35%) |
Mar 23, 2010 | 8.420 | 9.180 | 8.390 | 8.960 | 141,052 | +0.51(+6.04%) |
Mar 22, 2010 | 8.230 | 8.480 | 8.100 | 8.450 | 124,162 | +0.10(+1.20%) |
Mar 19, 2010 | 8.940 | 8.990 | 8.310 | 8.350 | 179,434 | -0.60(-6.70%) |
Mar 18, 2010 | 9.120 | 9.210 | 8.820 | 8.950 | 82,874 | -0.23(-2.51%) |
Mar 17, 2010 | 8.920 | 9.330 | 8.880 | 9.180 | 154,149 | +0.23(+2.57%) |
Mar 16, 2010 | 8.880 | 9.150 | 8.460 | 8.950 | 150,842 | +0.11(+1.30%) |
Mar 15, 2010 | 9.010 | 9.250 | 8.810 | 8.835 | 130,222 | -0.41(-4.49%) |
Mar 12, 2010 | 9.470 | 9.470 | 9.100 | 9.250 | 69,353 | -0.15(-1.60%) |
Mar 11, 2010 | 9.070 | 9.410 | 9.070 | 9.400 | 84,220 | +0.20(+2.17%) |
Mar 10, 2010 | 9.110 | 9.240 | 9.020 | 9.200 | 96,273 | +0.06(+0.66%) |
Mar 09, 2010 | 9.120 | 9.250 | 9.110 | 9.140 | 58,486 | -0.04(-0.44%) |
Mar 08, 2010 | 9.510 | 9.510 | 9.120 | 9.180 | 82,851 | -0.29(-3.06%) |
Mar 05, 2010 | 9.260 | 9.490 | 9.070 | 9.470 | 118,555 | +0.16(+1.72%) |
Mar 04, 2010 | 9.590 | 9.750 | 9.300 | 9.310 | 140,815 | -0.21(-2.21%) |
Mar 03, 2010 | 9.460 | 9.620 | 9.460 | 9.520 | 93,243 | +0.10(+1.06%) |
Mar 02, 2010 | 9.280 | 9.530 | 9.170 | 9.420 | 112,223 | +0.12(+1.29%) |
Mar 01, 2010 | 9.070 | 9.500 | 9.070 | 9.300 | 161,220 | +0.43(+4.85%) |
Feb 26, 2010 | 8.900 | 9.100 | 8.800 | 8.870 | 102,906 | -0.10(-1.11%) |
Feb 25, 2010 | 8.770 | 8.970 | 8.760 | 8.970 | 126,710 | -0.03(-0.33%) |
Feb 24, 2010 | 8.980 | 9.300 | 8.750 | 9.000 | 236,089 | +0.05(+0.56%) |
Feb 23, 2010 | 9.170 | 9.180 | 8.850 | 8.950 | 170,591 | -0.30(-3.24%) |
Feb 22, 2010 | 9.020 | 9.570 | 9.020 | 9.250 | 357,265 | +0.24(+2.66%) |
Feb 19, 2010 | 8.500 | 9.240 | 8.500 | 9.010 | 340,825 | +0.44(+5.13%) |
Feb 18, 2010 | 8.620 | 8.970 | 8.520 | 8.570 | 393,537 | -0.27(-3.05%) |
Feb 17, 2010 | 7.470 | 8.980 | 7.350 | 8.840 | 1,419,195 | +1.79(+25.39%) |
Feb 16, 2010 | 6.530 | 7.100 | 6.470 | 7.050 | 237,165 | +0.60(+9.30%) |
Feb 12, 2010 | 6.330 | 6.450 | 6.450 | 6.450 | 72,600 | +0.07(+1.10%) |
Feb 11, 2010 | 6.170 | 6.440 | 6.170 | 6.380 | 54,180 | +0.15(+2.41%) |
Feb 10, 2010 | 6.110 | 6.230 | 6.030 | 6.230 | 29,002 | +0.13(+2.13%) |
Feb 09, 2010 | 6.140 | 6.180 | 6.040 | 6.100 | 69,861 | +0.10(+1.67%) |
Feb 08, 2010 | 6.050 | 6.140 | 5.990 | 6.000 | 88,908 | -0.01(-0.17%) |
Feb 05, 2010 | 6.110 | 6.190 | 5.990 | 6.010 | 80,127 | -0.05(-0.83%) |
Feb 04, 2010 | 6.680 | 6.820 | 6.060 | 6.060 | 43,773 | -0.65(-9.69%) |
Feb 03, 2010 | 6.620 | 6.790 | 6.520 | 6.710 | 30,634 | +0.01(+0.15%) |
Feb 02, 2010 | 6.610 | 6.770 | 6.550 | 6.700 | 49,054 | +0.08(+1.21%) |
Feb 01, 2010 | 6.490 | 6.750 | 6.420 | 6.620 | 87,103 | +0.16(+2.48%) |
Jan 29, 2010 | 6.610 | 6.880 | 6.060 | 6.460 | 85,564 | -0.15(-2.27%) |
Jan 28, 2010 | 6.860 | 6.960 | 6.500 | 6.610 | 50,016 | -0.28(-4.06%) |
Jan 27, 2010 | 7.120 | 7.140 | 6.610 | 6.890 | 153,754 | -0.31(-4.31%) |
Jan 26, 2010 | 7.250 | 7.320 | 7.150 | 7.200 | 88,166 | -0.09(-1.23%) |
Jan 25, 2010 | 7.320 | 7.400 | 7.270 | 7.290 | 30,409 | +0.01(+0.14%) |
Jan 22, 2010 | 7.450 | 7.630 | 7.250 | 7.280 | 86,871 | -0.22(-2.93%) |
Jan 21, 2010 | 7.590 | 7.590 | 7.400 | 7.500 | 44,829 | -0.09(-1.19%) |
Jan 20, 2010 | 7.550 | 7.680 | 7.450 | 7.590 | 63,050 | +0.01(+0.13%) |
Jan 19, 2010 | 7.590 | 7.600 | 7.480 | 7.580 | 29,881 | -0.03(-0.39%) |
Jan 15, 2010 | 7.540 | 7.610 | 7.610 | 7.610 | 58,400 | +0.02(+0.26%) |
Jan 14, 2010 | 7.500 | 7.600 | 7.340 | 7.590 | 66,129 | +0.11(+1.47%) |
Jan 13, 2010 | 7.390 | 7.580 | 7.150 | 7.480 | 135,616 | +0.18(+2.47%) |
Jan 12, 2010 | 7.620 | 7.700 | 7.300 | 7.300 | 171,587 | -0.39(-5.07%) |
Jan 11, 2010 | 7.610 | 7.810 | 7.550 | 7.690 | 29,809 | +0.15(+1.99%) |
Jan 08, 2010 | 7.310 | 7.650 | 7.310 | 7.540 | 83,099 | +0.20(+2.72%) |
Jan 07, 2010 | 7.160 | 7.450 | 7.160 | 7.340 | 32,410 | -0.01(-0.14%) |
Jan 06, 2010 | 7.330 | 7.450 | 7.280 | 7.350 | 30,818 | +0.00(+0.00%) |
Jan 05, 2010 | 7.300 | 7.500 | 7.300 | 7.350 | 43,208 | +0.01(+0.14%) |
Jan 04, 2010 | 7.000 | 7.430 | 6.913 | 7.340 | 74,103 | +0.35(+5.01%) |
Dec 31, 2009 | 6.930 | 6.990 | 6.990 | 6.990 | 49,600 | +0.01(+0.14%) |
Dec 30, 2009 | 7.010 | 7.010 | 6.880 | 6.980 | 19,580 | -0.06(-0.85%) |
Dec 29, 2009 | 7.030 | 7.150 | 6.890 | 7.040 | 26,283 | +0.04(+0.57%) |
Dec 28, 2009 | 7.100 | 7.260 | 7.000 | 7.000 | 44,173 | -0.11(-1.55%) |
Dec 24, 2009 | 7.050 | 7.290 | 7.030 | 7.110 | 41,528 | -0.15(-2.07%) |
Dec 23, 2009 | 7.440 | 7.780 | 7.201 | 7.260 | 59,025 | -0.14(-1.89%) |
Dec 22, 2009 | 6.970 | 7.410 | 6.970 | 7.400 | 78,291 | +0.45(+6.47%) |
Dec 21, 2009 | 6.700 | 7.020 | 6.700 | 6.950 | 58,384 | +0.29(+4.35%) |
Dec 18, 2009 | 6.615 | 6.670 | 6.500 | 6.660 | 49,565 | +0.10(+1.52%) |
Dec 17, 2009 | 6.540 | 6.740 | 6.540 | 6.560 | 15,857 | +0.04(+0.61%) |
Dec 16, 2009 | 6.570 | 6.650 | 6.500 | 6.520 | 68,708 | +0.00(+0.00%) |
Dec 15, 2009 | 6.950 | 6.950 | 6.500 | 6.520 | 172,732 | -0.39(-5.64%) |
Dec 14, 2009 | 6.990 | 7.115 | 6.761 | 6.910 | 49,755 | +0.21(+3.13%) |
Dec 11, 2009 | 6.920 | 6.920 | 6.660 | 6.700 | 48,309 | -0.16(-2.33%) |
Dec 10, 2009 | 7.250 | 7.360 | 6.819 | 6.860 | 46,329 | -0.29(-4.06%) |
Dec 09, 2009 | 6.800 | 7.300 | 6.510 | 7.150 | 80,780 | +0.21(+3.03%) |
Dec 08, 2009 | 6.750 | 7.110 | 6.740 | 6.940 | 80,337 | +0.16(+2.36%) |
Dec 07, 2009 | 6.500 | 6.970 | 6.461 | 6.780 | 96,214 | +0.26(+3.99%) |
Dec 04, 2009 | 6.120 | 6.600 | 6.120 | 6.520 | 86,289 | +0.44(+7.24%) |
Dec 03, 2009 | 6.155 | 6.315 | 6.040 | 6.080 | 88,521 | -0.17(-2.72%) |
Dec 02, 2009 | 6.270 | 6.400 | 6.240 | 6.250 | 14,847 | -0.01(-0.16%) |
Dec 01, 2009 | 5.820 | 6.330 | 5.820 | 6.260 | 51,575 | +0.34(+5.74%) |
Nov 30, 2009 | 6.080 | 6.150 | 5.900 | 5.920 | 57,268 | -0.16(-2.63%) |
Nov 27, 2009 | 6.050 | 6.130 | 6.050 | 6.080 | 3,500 | -0.12(-1.94%) |
Nov 25, 2009 | 6.050 | 6.200 | 6.050 | 6.200 | 22,529 | +0.00(+0.00%) |
Nov 24, 2009 | 6.070 | 6.350 | 5.850 | 6.200 | 39,897 | +0.17(+2.82%) |
Nov 23, 2009 | 6.090 | 6.280 | 5.940 | 6.030 | 40,906 | -0.06(-0.99%) |
Nov 20, 2009 | 5.950 | 6.110 | 5.820 | 6.090 | 12,614 | +0.02(+0.33%) |
Nov 19, 2009 | 6.240 | 6.240 | 5.980 | 6.070 | 36,689 | -0.23(-3.65%) |
Nov 18, 2009 | 6.390 | 6.420 | 6.110 | 6.300 | 33,375 | -0.15(-2.38%) |
Nov 17, 2009 | 6.330 | 6.650 | 6.330 | 6.454 | 63,646 | +0.14(+2.27%) |
Nov 16, 2009 | 6.060 | 6.360 | 5.970 | 6.310 | 51,736 | +0.32(+5.34%) |
Nov 13, 2009 | 5.930 | 6.150 | 5.930 | 5.990 | 46,174 | +0.09(+1.53%) |
Nov 12, 2009 | 5.800 | 6.110 | 5.800 | 5.900 | 64,798 | +0.12(+2.08%) |
Nov 11, 2009 | 5.420 | 5.820 | 5.420 | 5.780 | 34,505 | +0.36(+6.64%) |
Nov 10, 2009 | 5.800 | 5.830 | 5.420 | 5.420 | 77,163 | -0.38(-6.55%) |
Nov 09, 2009 | 5.860 | 6.160 | 5.800 | 5.800 | 69,379 | -0.06(-0.94%) |
Nov 06, 2009 | 5.620 | 5.860 | 5.620 | 5.855 | 57,697 | +0.20(+3.54%) |
Nov 05, 2009 | 5.390 | 5.680 | 5.320 | 5.655 | 47,453 | +0.36(+6.70%) |
Nov 04, 2009 | 5.500 | 5.780 | 5.300 | 5.300 | 39,919 | -0.15(-2.75%) |
Nov 03, 2009 | 5.490 | 5.500 | 5.150 | 5.450 | 86,739 | -0.08(-1.45%) |
Nov 02, 2009 | 5.510 | 5.628 | 5.450 | 5.530 | 34,973 | +0.02(+0.36%) |
Oct 30, 2009 | 5.870 | 5.870 | 5.400 | 5.510 | 78,128 | -0.37(-6.29%) |
Oct 29, 2009 | 6.110 | 6.409 | 5.870 | 5.880 | 63,056 | -0.13(-2.16%) |
Oct 28, 2009 | 6.520 | 6.800 | 5.860 | 6.010 | 95,559 | -0.49(-7.54%) |
Oct 27, 2009 | 6.200 | 6.860 | 5.920 | 6.500 | 639,381 | +1.11(+20.59%) |
Oct 26, 2009 | 5.760 | 5.950 | 5.260 | 5.390 | 65,622 | -0.34(-5.93%) |
Oct 23, 2009 | 5.790 | 6.140 | 5.680 | 5.730 | 52,985 | -0.14(-2.39%) |
Oct 22, 2009 | 5.890 | 5.930 | 5.750 | 5.870 | 21,851 | -0.09(-1.51%) |
Oct 21, 2009 | 5.860 | 6.120 | 5.630 | 5.960 | 84,595 | +0.04(+0.68%) |
Oct 20, 2009 | 5.930 | 6.000 | 5.860 | 5.920 | 64,690 | +0.10(+1.72%) |
Oct 19, 2009 | 6.410 | 6.410 | 5.730 | 5.820 | 296,093 | -0.52(-8.20%) |
Oct 16, 2009 | 6.460 | 6.630 | 6.300 | 6.340 | 70,084 | -0.11(-1.71%) |
Oct 15, 2009 | 6.590 | 6.650 | 6.110 | 6.450 | 261,931 | -0.27(-4.02%) |
Oct 14, 2009 | 7.250 | 7.250 | 6.700 | 6.720 | 247,433 | -0.01(-0.15%) |
Oct 13, 2009 | 6.870 | 6.870 | 6.600 | 6.730 | 47,896 | -0.09(-1.32%) |
Oct 12, 2009 | 6.780 | 6.960 | 6.580 | 6.820 | 144,071 | -0.06(-0.87%) |
Oct 09, 2009 | 6.070 | 6.893 | 5.760 | 6.880 | 928,979 | +1.28(+22.86%) |
Oct 08, 2009 | 5.450 | 5.700 | 5.210 | 5.600 | 143,644 | +0.08(+1.45%) |
Oct 07, 2009 | 5.720 | 5.820 | 5.500 | 5.520 | 111,842 | -0.20(-3.50%) |
Oct 06, 2009 | 5.750 | 5.946 | 5.550 | 5.720 | 165,869 | +0.05(+0.88%) |
Oct 05, 2009 | 5.920 | 5.940 | 5.430 | 5.670 | 406,674 | +0.72(+14.55%) |
Oct 02, 2009 | 5.160 | 5.170 | 4.900 | 4.950 | 50,525 | -0.30(-5.71%) |
Oct 01, 2009 | 5.100 | 5.300 | 5.020 | 5.250 | 259,482 | +0.09(+1.74%) |
Sep 30, 2009 | 4.640 | 5.340 | 4.580 | 5.160 | 597,855 | +0.63(+13.91%) |
Sep 29, 2009 | 4.640 | 4.853 | 4.450 | 4.530 | 396,081 | -0.16(-3.41%) |
Sep 28, 2009 | 5.000 | 5.100 | 4.470 | 4.690 | 154,420 | -0.31(-6.20%) |
Sep 25, 2009 | 5.180 | 5.351 | 4.980 | 5.000 | 69,219 | -0.27(-5.12%) |
Sep 24, 2009 | 5.150 | 5.270 | 4.700 | 5.270 | 93,694 | +0.11(+2.13%) |
Sep 23, 2009 | 5.290 | 5.500 | 5.160 | 5.160 | 26,948 | -0.14(-2.64%) |
Sep 22, 2009 | 5.110 | 5.350 | 5.010 | 5.300 | 118,071 | +0.19(+3.72%) |
Sep 21, 2009 | 5.300 | 5.360 | 5.070 | 5.110 | 67,440 | -0.18(-3.40%) |
Sep 18, 2009 | 5.680 | 5.680 | 5.290 | 5.290 | 139,453 | -0.33(-5.87%) |
Sep 17, 2009 | 5.570 | 5.660 | 5.420 | 5.620 | 104,029 | +0.05(+0.90%) |
Sep 16, 2009 | 5.370 | 5.630 | 5.250 | 5.570 | 162,083 | +0.19(+3.53%) |
Sep 15, 2009 | 5.230 | 5.546 | 5.200 | 5.380 | 327,938 | +0.15(+2.87%) |
Sep 14, 2009 | 4.860 | 5.440 | 4.520 | 5.230 | 148,139 | +0.31(+6.30%) |
Sep 11, 2009 | 4.430 | 5.000 | 4.060 | 4.920 | 123,419 | +0.47(+10.56%) |
Sep 10, 2009 | 4.480 | 4.500 | 4.040 | 4.450 | 121,194 | +0.01(+0.23%) |
Sep 09, 2009 | 4.530 | 4.710 | 4.390 | 4.440 | 114,409 | -0.05(-1.11%) |
Sep 08, 2009 | 4.600 | 4.700 | 4.450 | 4.490 | 114,477 | +0.05(+1.13%) |
Sep 04, 2009 | 3.890 | 4.440 | 3.890 | 4.440 | 107,137 | +0.55(+14.14%) |
Sep 03, 2009 | 3.770 | 3.910 | 3.630 | 3.890 | 52,616 | +0.05(+1.30%) |
Sep 02, 2009 | 3.780 | 3.880 | 3.623 | 3.840 | 59,696 | +0.08(+2.13%) |
Sep 01, 2009 | 3.470 | 3.990 | 3.350 | 3.760 | 176,021 | +0.28(+8.05%) |
Aug 31, 2009 | 3.240 | 3.690 | 3.140 | 3.480 | 180,463 | +0.20(+6.10%) |
Aug 28, 2009 | 3.180 | 4.050 | 2.980 | 3.280 | 385,137 | +0.13(+4.13%) |
Aug 27, 2009 | 3.050 | 3.170 | 2.960 | 3.150 | 123,743 | +0.06(+1.94%) |
Aug 26, 2009 | 2.900 | 3.100 | 2.870 | 3.090 | 100,159 | +0.22(+7.67%) |
Aug 25, 2009 | 3.000 | 3.000 | 2.840 | 2.870 | 67,312 | -0.16(-5.28%) |
Aug 24, 2009 | 3.110 | 3.130 | 3.020 | 3.030 | 94,554 | +0.01(+0.33%) |
Aug 21, 2009 | 3.090 | 3.090 | 3.000 | 3.020 | 58,119 | -0.08(-2.58%) |
Aug 20, 2009 | 3.180 | 3.180 | 3.021 | 3.100 | 25,021 | -0.05(-1.59%) |
Aug 19, 2009 | 3.220 | 3.420 | 2.970 | 3.150 | 150,059 | -0.07(-2.17%) |
Aug 18, 2009 | 3.030 | 3.230 | 3.030 | 3.220 | 67,455 | +0.22(+7.33%) |
Aug 17, 2009 | 3.250 | 3.760 | 2.930 | 3.000 | 64,068 | -0.28(-8.54%) |
Aug 14, 2009 | 3.360 | 3.400 | 3.190 | 3.280 | 45,312 | -0.15(-4.37%) |
Aug 13, 2009 | 3.320 | 3.570 | 3.300 | 3.430 | 113,175 | +0.11(+3.31%) |
Aug 12, 2009 | 3.400 | 3.400 | 3.290 | 3.320 | 68,952 | -0.05(-1.48%) |
Aug 11, 2009 | 3.680 | 3.680 | 3.300 | 3.370 | 96,052 | -0.39(-10.37%) |
Aug 10, 2009 | 3.840 | 3.860 | 3.750 | 3.760 | 17,206 | -0.15(-3.84%) |
Aug 07, 2009 | 3.740 | 4.010 | 3.730 | 3.910 | 61,723 | +0.13(+3.44%) |
Aug 06, 2009 | 3.760 | 3.780 | 3.430 | 3.780 | 69,514 | -0.01(-0.26%) |
Aug 05, 2009 | 3.690 | 3.790 | 3.510 | 3.790 | 48,000 | +0.12(+3.27%) |
Aug 04, 2009 | 3.990 | 3.990 | 3.590 | 3.670 | 48,782 | -0.29(-7.32%) |
Aug 03, 2009 | 4.030 | 4.030 | 3.840 | 3.960 | 71,175 | +0.01(+0.25%) |
Jul 31, 2009 | 3.900 | 3.950 | 3.780 | 3.950 | 24,344 | -0.01(-0.25%) |
Jul 30, 2009 | 3.880 | 4.100 | 3.830 | 3.960 | 151,566 | +0.08(+2.06%) |
Jul 29, 2009 | 3.740 | 3.880 | 3.590 | 3.880 | 45,874 | +0.16(+4.30%) |
Jul 28, 2009 | 3.510 | 3.750 | 3.370 | 3.720 | 50,880 | +0.06(+1.64%) |
Jul 27, 2009 | 3.830 | 3.895 | 3.570 | 3.660 | 31,839 | -0.19(-4.94%) |
Jul 24, 2009 | 3.850 | 3.920 | 3.740 | 3.850 | 51,721 | +0.00(+0.00%) |
Jul 23, 2009 | 3.690 | 4.000 | 3.660 | 3.850 | 91,914 | +0.19(+5.19%) |
Jul 22, 2009 | 3.480 | 3.710 | 3.430 | 3.660 | 79,744 | +0.12(+3.39%) |
Jul 21, 2009 | 3.510 | 3.910 | 3.450 | 3.540 | 181,398 | +0.03(+0.85%) |
Jul 20, 2009 | 3.270 | 3.650 | 3.130 | 3.510 | 216,162 | +0.24(+7.34%) |
Jul 17, 2009 | 2.890 | 3.700 | 2.760 | 3.270 | 214,760 | +0.41(+14.34%) |
Jul 16, 2009 | 2.860 | 3.420 | 2.800 | 2.860 | 106,328 | +0.05(+1.78%) |
Jul 15, 2009 | 2.500 | 2.840 | 2.500 | 2.810 | 145,806 | +0.32(+12.85%) |
Jul 14, 2009 | 2.450 | 2.570 | 2.400 | 2.490 | 88,595 | +0.08(+3.32%) |
Jul 13, 2009 | 2.390 | 2.490 | 2.350 | 2.410 | 74,494 | -0.01(-0.41%) |
Jul 10, 2009 | 2.300 | 2.440 | 2.300 | 2.420 | 94,197 | +0.17(+7.56%) |
Jul 09, 2009 | 2.300 | 2.310 | 2.220 | 2.250 | 10,635 | +0.00(+0.00%) |
Jul 08, 2009 | 2.310 | 2.320 | 2.200 | 2.250 | 21,969 | -0.08(-3.43%) |
Jul 07, 2009 | 2.250 | 2.360 | 2.250 | 2.330 | 50,162 | +0.04(+1.75%) |
Jul 06, 2009 | 2.400 | 2.400 | 2.275 | 2.290 | 38,753 | -0.14(-5.76%) |
Jul 02, 2009 | 2.330 | 2.550 | 2.220 | 2.430 | 102,701 | +0.04(+1.67%) |
Jul 01, 2009 | 2.470 | 2.650 | 2.360 | 2.390 | 42,703 | +0.00(+0.00%) |
Jun 30, 2009 | 2.190 | 2.420 | 2.040 | 2.390 | 109,781 | +0.17(+7.66%) |
Jun 29, 2009 | 2.460 | 2.460 | 2.220 | 2.220 | 119,071 | -0.01(-0.45%) |
Jun 26, 2009 | 2.270 | 2.330 | 2.130 | 2.230 | 3,726,869 | -0.07(-3.04%) |
Jun 25, 2009 | 2.310 | 2.340 | 2.250 | 2.300 | 85,800 | +0.00(+0.00%) |
Jun 24, 2009 | 2.240 | 2.440 | 2.200 | 2.300 | 192,991 | +0.10(+4.55%) |
Jun 23, 2009 | 2.340 | 2.410 | 2.160 | 2.200 | 55,241 | -0.12(-5.17%) |
Jun 22, 2009 | 2.220 | 2.460 | 2.110 | 2.320 | 73,429 | +0.07(+3.11%) |
Jun 19, 2009 | 2.210 | 2.320 | 2.060 | 2.250 | 110,193 | +0.09(+4.17%) |
Jun 18, 2009 | 2.370 | 2.420 | 2.160 | 2.160 | 86,177 | -0.22(-9.24%) |
Jun 17, 2009 | 2.450 | 2.550 | 2.360 | 2.380 | 38,525 | -0.06(-2.46%) |
Jun 16, 2009 | 2.660 | 2.660 | 2.440 | 2.440 | 36,837 | -0.15(-5.79%) |
Jun 15, 2009 | 2.590 | 2.600 | 2.490 | 2.590 | 29,241 | -0.01(-0.38%) |
Jun 12, 2009 | 2.600 | 2.600 | 2.410 | 2.600 | 57,917 | -0.01(-0.38%) |
Jun 11, 2009 | 2.600 | 2.660 | 2.590 | 2.610 | 44,363 | +0.01(+0.38%) |
Jun 10, 2009 | 2.810 | 2.810 | 2.560 | 2.600 | 73,630 | -0.16(-5.80%) |
Jun 09, 2009 | 2.850 | 2.950 | 2.730 | 2.760 | 54,853 | -0.06(-2.13%) |
Jun 08, 2009 | 2.830 | 2.940 | 2.810 | 2.820 | 27,712 | -0.10(-3.42%) |
Jun 05, 2009 | 2.950 | 2.955 | 2.860 | 2.920 | 67,728 | +0.01(+0.34%) |
Jun 04, 2009 | 2.830 | 2.950 | 2.810 | 2.910 | 61,583 | +0.10(+3.56%) |
Jun 03, 2009 | 2.960 | 2.960 | 2.750 | 2.810 | 65,911 | -0.15(-5.07%) |
Jun 02, 2009 | 2.970 | 3.020 | 2.760 | 2.960 | 45,201 | -0.04(-1.33%) |
Jun 01, 2009 | 3.000 | 3.120 | 2.860 | 3.000 | 79,044 | +0.07(+2.39%) |
May 29, 2009 | 2.980 | 3.040 | 2.760 | 2.930 | 124,147 | -0.05(-1.68%) |
May 28, 2009 | 3.000 | 3.130 | 2.750 | 2.980 | 86,429 | +0.00(+0.00%) |
May 27, 2009 | 2.990 | 3.180 | 2.950 | 2.980 | 92,557 | -0.05(-1.65%) |
May 26, 2009 | 2.860 | 3.030 | 2.850 | 3.030 | 56,306 | +0.14(+4.84%) |
May 22, 2009 | 3.030 | 3.140 | 2.880 | 2.890 | 67,190 | -0.12(-3.99%) |
May 21, 2009 | 3.000 | 3.110 | 2.860 | 3.010 | 136,427 | +0.01(+0.33%) |
May 20, 2009 | 2.890 | 3.020 | 2.830 | 3.000 | 104,147 | +0.13(+4.53%) |
May 19, 2009 | 2.870 | 3.000 | 2.850 | 2.870 | 48,284 | -0.06(-2.05%) |
May 18, 2009 | 2.620 | 2.940 | 2.600 | 2.930 | 55,791 | +0.41(+16.27%) |
May 15, 2009 | 2.670 | 2.700 | 2.510 | 2.520 | 86,211 | -0.16(-5.97%) |
May 14, 2009 | 2.440 | 2.740 | 2.440 | 2.680 | 74,923 | +0.19(+7.63%) |
May 13, 2009 | 2.720 | 2.840 | 2.490 | 2.490 | 127,560 | -0.31(-11.07%) |
May 12, 2009 | 2.980 | 3.020 | 2.690 | 2.800 | 147,435 | -0.18(-6.04%) |
May 11, 2009 | 2.430 | 3.280 | 2.370 | 2.980 | 184,592 | +0.48(+19.20%) |
May 08, 2009 | 2.330 | 2.500 | 2.330 | 2.500 | 138,568 | +0.22(+9.65%) |
May 07, 2009 | 2.450 | 2.490 | 2.220 | 2.280 | 136,618 | -0.17(-6.94%) |
May 06, 2009 | 2.000 | 2.520 | 1.963 | 2.450 | 315,408 | +0.46(+23.12%) |
May 05, 2009 | 1.800 | 2.060 | 1.800 | 1.990 | 160,212 | +0.01(+0.51%) |
May 04, 2009 | 1.840 | 2.030 | 1.830 | 1.980 | 116,817 | +0.17(+9.39%) |