Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.450 | 2.470 | 2.345 | 2.350 | 237,695 | -0.10(-4.08%) |
Apr 29, 2010 | 2.480 | 2.480 | 2.330 | 2.450 | 337,899 | -0.03(-1.21%) |
Apr 28, 2010 | 2.550 | 2.550 | 2.410 | 2.480 | 300,539 | -0.02(-0.80%) |
Apr 27, 2010 | 2.620 | 2.620 | 2.500 | 2.500 | 314,246 | -0.09(-3.47%) |
Apr 26, 2010 | 2.570 | 2.670 | 2.530 | 2.590 | 582,046 | +0.08(+3.19%) |
Apr 23, 2010 | 2.450 | 2.510 | 2.450 | 2.510 | 197,633 | +0.10(+4.15%) |
Apr 22, 2010 | 2.320 | 2.450 | 2.310 | 2.410 | 175,756 | +0.09(+3.88%) |
Apr 21, 2010 | 2.430 | 2.430 | 2.320 | 2.320 | 337,211 | -0.07(-2.93%) |
Apr 20, 2010 | 2.400 | 2.440 | 2.390 | 2.390 | 184,880 | +0.00(+0.00%) |
Apr 19, 2010 | 2.370 | 2.400 | 2.300 | 2.390 | 328,817 | +0.02(+0.84%) |
Apr 16, 2010 | 2.430 | 2.490 | 2.350 | 2.370 | 490,835 | -0.10(-4.05%) |
Apr 15, 2010 | 2.510 | 2.570 | 2.450 | 2.470 | 366,478 | -0.08(-3.14%) |
Apr 14, 2010 | 2.560 | 2.580 | 2.520 | 2.550 | 286,909 | -0.02(-0.78%) |
Apr 13, 2010 | 2.560 | 2.610 | 2.540 | 2.570 | 201,252 | -0.04(-1.53%) |
Apr 12, 2010 | 2.610 | 2.670 | 2.580 | 2.610 | 265,152 | -0.04(-1.51%) |
Apr 09, 2010 | 2.600 | 2.680 | 2.590 | 2.650 | 319,596 | +0.03(+1.15%) |
Apr 08, 2010 | 2.530 | 2.660 | 2.520 | 2.620 | 319,363 | +0.05(+1.95%) |
Apr 07, 2010 | 2.590 | 2.630 | 2.550 | 2.570 | 454,070 | -0.06(-2.28%) |
Apr 06, 2010 | 2.670 | 2.710 | 2.630 | 2.630 | 293,370 | -0.06(-2.23%) |
Apr 05, 2010 | 2.690 | 2.740 | 2.650 | 2.690 | 348,760 | -0.05(-1.82%) |
Apr 01, 2010 | 2.730 | 2.740 | 2.740 | 2.740 | 236,100 | +0.07(+2.62%) |
Mar 31, 2010 | 2.700 | 2.790 | 2.640 | 2.670 | 1,244,273 | -0.03(-1.11%) |
Mar 30, 2010 | 2.920 | 3.000 | 2.700 | 2.700 | 4,631,299 | -0.20(-6.90%) |
Mar 29, 2010 | 3.030 | 3.090 | 2.760 | 2.900 | 1,003,349 | -0.11(-3.65%) |
Mar 26, 2010 | 3.100 | 3.180 | 3.000 | 3.010 | 1,340,384 | -0.14(-4.44%) |
Mar 25, 2010 | 2.880 | 3.160 | 2.810 | 3.150 | 1,422,591 | +0.24(+8.25%) |
Mar 24, 2010 | 2.740 | 2.910 | 2.640 | 2.910 | 985,968 | +0.15(+5.43%) |
Mar 23, 2010 | 2.520 | 2.760 | 2.490 | 2.760 | 1,159,569 | +0.22(+8.66%) |
Mar 22, 2010 | 2.370 | 2.540 | 2.340 | 2.540 | 634,118 | +0.13(+5.39%) |
Mar 19, 2010 | 2.400 | 2.430 | 2.350 | 2.410 | 407,778 | -0.04(-1.63%) |
Mar 18, 2010 | 2.490 | 2.520 | 2.420 | 2.450 | 294,382 | -0.08(-3.16%) |
Mar 17, 2010 | 2.520 | 2.580 | 2.450 | 2.530 | 341,702 | +0.01(+0.40%) |
Mar 16, 2010 | 2.550 | 2.620 | 2.450 | 2.520 | 329,033 | -0.02(-0.79%) |
Mar 15, 2010 | 2.500 | 2.540 | 2.440 | 2.540 | 377,702 | +0.04(+1.60%) |
Mar 12, 2010 | 2.390 | 2.540 | 2.360 | 2.500 | 513,701 | +0.12(+5.04%) |
Mar 11, 2010 | 2.340 | 2.430 | 2.330 | 2.380 | 308,857 | +0.05(+2.15%) |
Mar 10, 2010 | 2.390 | 2.440 | 2.330 | 2.330 | 184,892 | -0.03(-1.27%) |
Mar 09, 2010 | 2.340 | 2.420 | 2.270 | 2.360 | 437,809 | -0.04(-1.67%) |
Mar 08, 2010 | 2.320 | 2.640 | 2.280 | 2.400 | 2,019,221 | +0.11(+4.80%) |
Mar 05, 2010 | 2.330 | 2.340 | 2.290 | 2.290 | 127,888 | -0.04(-1.72%) |
Mar 04, 2010 | 2.310 | 2.340 | 2.280 | 2.330 | 88,666 | +0.05(+2.19%) |
Mar 03, 2010 | 2.320 | 2.360 | 2.280 | 2.280 | 98,682 | -0.01(-0.44%) |
Mar 02, 2010 | 2.260 | 2.390 | 2.220 | 2.290 | 501,435 | +0.05(+2.23%) |
Mar 01, 2010 | 2.220 | 2.250 | 2.210 | 2.240 | 89,214 | +0.00(+0.00%) |
Feb 26, 2010 | 2.220 | 2.250 | 2.200 | 2.240 | 71,677 | +0.01(+0.45%) |
Feb 25, 2010 | 2.200 | 2.260 | 2.180 | 2.230 | 123,856 | +0.01(+0.45%) |
Feb 24, 2010 | 2.250 | 2.260 | 2.210 | 2.220 | 97,391 | -0.05(-2.20%) |
Feb 23, 2010 | 2.310 | 2.310 | 2.220 | 2.270 | 167,966 | -0.08(-3.40%) |
Feb 22, 2010 | 2.260 | 2.400 | 2.260 | 2.350 | 263,116 | +0.10(+4.44%) |
Feb 19, 2010 | 2.300 | 2.340 | 2.250 | 2.250 | 78,090 | -0.05(-2.17%) |
Feb 18, 2010 | 2.380 | 2.390 | 2.260 | 2.300 | 204,768 | -0.10(-4.17%) |
Feb 17, 2010 | 2.270 | 2.430 | 2.190 | 2.400 | 850,530 | +0.13(+5.73%) |
Feb 16, 2010 | 2.200 | 2.280 | 2.170 | 2.270 | 168,599 | +0.07(+3.18%) |
Feb 12, 2010 | 2.170 | 2.200 | 2.200 | 2.200 | 78,400 | +0.01(+0.46%) |
Feb 11, 2010 | 2.180 | 2.230 | 2.120 | 2.190 | 123,384 | +0.04(+1.86%) |
Feb 10, 2010 | 2.070 | 2.180 | 2.070 | 2.150 | 74,751 | -0.01(-0.46%) |
Feb 09, 2010 | 2.140 | 2.160 | 2.100 | 2.160 | 85,489 | +0.03(+1.41%) |
Feb 08, 2010 | 2.120 | 2.160 | 2.100 | 2.130 | 159,135 | +0.06(+2.90%) |
Feb 05, 2010 | 2.150 | 2.170 | 2.040 | 2.070 | 277,249 | -0.10(-4.61%) |
Feb 04, 2010 | 2.280 | 2.290 | 2.160 | 2.170 | 206,078 | -0.04(-1.81%) |
Feb 03, 2010 | 2.210 | 2.250 | 2.210 | 2.210 | 86,128 | -0.02(-0.90%) |
Feb 02, 2010 | 2.260 | 2.320 | 2.200 | 2.230 | 150,737 | -0.02(-0.89%) |
Feb 01, 2010 | 2.250 | 2.260 | 2.200 | 2.250 | 164,107 | +0.01(+0.45%) |
Jan 29, 2010 | 2.220 | 2.270 | 2.190 | 2.240 | 208,464 | +0.00(+0.00%) |
Jan 28, 2010 | 2.250 | 2.274 | 2.180 | 2.240 | 215,665 | -0.02(-0.88%) |
Jan 27, 2010 | 2.330 | 2.340 | 2.210 | 2.260 | 122,703 | -0.04(-1.74%) |
Jan 26, 2010 | 2.210 | 2.300 | 2.210 | 2.300 | 215,447 | +0.04(+1.77%) |
Jan 25, 2010 | 2.450 | 2.450 | 2.260 | 2.260 | 285,331 | -0.11(-4.64%) |
Jan 22, 2010 | 2.380 | 2.440 | 2.220 | 2.370 | 304,209 | +0.04(+1.72%) |
Jan 21, 2010 | 2.510 | 2.570 | 2.260 | 2.330 | 557,498 | -0.18(-7.17%) |
Jan 20, 2010 | 2.530 | 2.580 | 2.480 | 2.510 | 450,046 | -0.02(-0.79%) |
Jan 19, 2010 | 2.550 | 2.610 | 2.450 | 2.530 | 547,259 | +0.21(+9.05%) |
Jan 15, 2010 | 2.350 | 2.320 | 2.320 | 2.320 | 212,300 | -0.02(-0.85%) |
Jan 14, 2010 | 2.320 | 2.380 | 2.300 | 2.340 | 270,273 | +0.05(+2.18%) |
Jan 13, 2010 | 2.270 | 2.330 | 2.240 | 2.290 | 307,278 | +0.02(+0.88%) |
Jan 12, 2010 | 2.280 | 2.400 | 2.210 | 2.270 | 761,624 | +0.07(+3.18%) |
Jan 11, 2010 | 2.440 | 2.450 | 2.200 | 2.200 | 797,339 | -0.12(-5.17%) |
Jan 08, 2010 | 2.110 | 2.440 | 2.050 | 2.320 | 2,113,258 | +0.34(+17.17%) |
Jan 07, 2010 | 1.990 | 1.990 | 1.940 | 1.980 | 351,833 | +0.04(+2.06%) |
Jan 06, 2010 | 1.880 | 1.960 | 1.880 | 1.940 | 267,952 | +0.02(+1.04%) |
Jan 05, 2010 | 1.940 | 1.940 | 1.900 | 1.920 | 252,900 | -0.02(-1.03%) |
Jan 04, 2010 | 1.950 | 1.960 | 1.870 | 1.940 | 434,342 | +0.05(+2.65%) |
Dec 31, 2009 | 1.870 | 1.890 | 1.890 | 1.890 | 843,800 | -0.03(-1.56%) |
Dec 30, 2009 | 1.850 | 1.950 | 1.830 | 1.920 | 4,991,494 | +0.08(+4.35%) |
Dec 29, 2009 | 1.830 | 1.910 | 1.830 | 1.840 | 1,482,998 | +0.03(+1.66%) |
Dec 28, 2009 | 2.050 | 2.050 | 1.810 | 1.810 | 1,087,008 | -0.24(-11.71%) |
Dec 24, 2009 | 2.120 | 2.130 | 2.050 | 2.050 | 323,896 | -0.06(-2.84%) |
Dec 23, 2009 | 2.120 | 2.120 | 2.000 | 2.110 | 972,283 | +0.30(+16.57%) |
Dec 22, 2009 | 1.880 | 2.010 | 1.790 | 1.810 | 627,349 | -0.07(-3.72%) |
Dec 21, 2009 | 1.690 | 1.880 | 1.690 | 1.880 | 465,651 | +0.18(+10.59%) |
Dec 18, 2009 | 1.870 | 1.910 | 1.670 | 1.700 | 1,397,503 | -0.15(-8.11%) |
Dec 17, 2009 | 1.900 | 1.930 | 1.840 | 1.850 | 708,380 | -0.05(-2.63%) |
Dec 16, 2009 | 1.960 | 2.010 | 1.900 | 1.900 | 507,515 | -0.06(-3.06%) |
Dec 15, 2009 | 2.020 | 2.130 | 1.920 | 1.960 | 646,704 | -0.09(-4.39%) |
Dec 14, 2009 | 2.060 | 2.160 | 2.040 | 2.050 | 320,554 | -0.07(-3.30%) |
Dec 11, 2009 | 2.200 | 2.210 | 2.110 | 2.120 | 113,819 | -0.08(-3.64%) |
Dec 10, 2009 | 2.240 | 2.310 | 2.200 | 2.200 | 86,074 | -0.03(-1.35%) |
Dec 09, 2009 | 2.210 | 2.260 | 2.200 | 2.230 | 171,634 | -0.08(-3.46%) |
Dec 08, 2009 | 2.300 | 2.320 | 2.233 | 2.310 | 118,497 | +0.00(+0.00%) |
Dec 07, 2009 | 2.330 | 2.390 | 2.290 | 2.310 | 94,110 | +0.00(+0.00%) |
Dec 04, 2009 | 2.370 | 2.420 | 2.310 | 2.310 | 76,164 | -0.06(-2.53%) |
Dec 03, 2009 | 2.360 | 2.420 | 2.310 | 2.370 | 81,351 | +0.00(+0.00%) |
Dec 02, 2009 | 2.480 | 2.480 | 2.330 | 2.370 | 271,783 | -0.08(-3.27%) |
Dec 01, 2009 | 2.300 | 2.450 | 2.280 | 2.450 | 196,461 | +0.18(+7.93%) |
Nov 30, 2009 | 2.280 | 2.280 | 2.220 | 2.270 | 124,099 | +0.04(+1.79%) |
Nov 27, 2009 | 2.220 | 2.240 | 2.200 | 2.230 | 103,319 | -0.06(-2.62%) |
Nov 25, 2009 | 2.320 | 2.320 | 2.260 | 2.290 | 122,806 | -0.03(-1.29%) |
Nov 24, 2009 | 2.310 | 2.330 | 2.260 | 2.320 | 120,147 | -0.01(-0.43%) |
Nov 23, 2009 | 2.390 | 2.430 | 2.310 | 2.330 | 106,289 | +0.00(+0.00%) |
Nov 20, 2009 | 2.310 | 2.350 | 2.300 | 2.330 | 43,281 | -0.01(-0.43%) |
Nov 19, 2009 | 2.340 | 2.360 | 2.310 | 2.340 | 72,497 | +0.01(+0.43%) |
Nov 18, 2009 | 2.400 | 2.420 | 2.300 | 2.330 | 199,785 | -0.02(-0.85%) |
Nov 17, 2009 | 2.300 | 2.390 | 2.270 | 2.350 | 94,318 | +0.02(+0.86%) |
Nov 16, 2009 | 2.370 | 2.440 | 2.310 | 2.330 | 110,385 | +0.02(+0.87%) |
Nov 13, 2009 | 2.310 | 2.330 | 2.270 | 2.310 | 75,217 | +0.03(+1.32%) |
Nov 12, 2009 | 2.390 | 2.390 | 2.280 | 2.280 | 64,852 | -0.11(-4.60%) |
Nov 11, 2009 | 2.270 | 2.410 | 2.270 | 2.390 | 204,372 | +0.14(+6.22%) |
Nov 10, 2009 | 2.270 | 2.290 | 2.250 | 2.250 | 62,745 | -0.05(-2.17%) |
Nov 09, 2009 | 2.150 | 2.320 | 2.150 | 2.300 | 163,255 | +0.12(+5.50%) |
Nov 06, 2009 | 2.100 | 2.220 | 2.100 | 2.180 | 85,280 | -0.02(-0.91%) |
Nov 05, 2009 | 2.260 | 2.260 | 2.150 | 2.200 | 101,285 | +0.00(+0.00%) |
Nov 04, 2009 | 2.080 | 2.250 | 2.080 | 2.200 | 185,342 | +0.13(+6.28%) |
Nov 03, 2009 | 2.060 | 2.206 | 2.060 | 2.070 | 170,116 | -0.02(-0.96%) |
Nov 02, 2009 | 2.180 | 2.270 | 2.070 | 2.090 | 227,370 | -0.09(-4.13%) |
Oct 30, 2009 | 2.360 | 2.470 | 2.180 | 2.180 | 256,589 | -0.22(-9.17%) |
Oct 29, 2009 | 2.280 | 2.470 | 2.250 | 2.400 | 293,695 | +0.15(+6.67%) |
Oct 28, 2009 | 2.500 | 2.530 | 2.220 | 2.250 | 387,389 | -0.25(-10.00%) |
Oct 27, 2009 | 2.500 | 2.560 | 2.500 | 2.500 | 210,469 | -0.03(-1.19%) |
Oct 26, 2009 | 2.640 | 2.720 | 2.520 | 2.530 | 273,800 | -0.16(-5.95%) |
Oct 23, 2009 | 2.820 | 2.920 | 2.690 | 2.690 | 248,683 | -0.12(-4.27%) |
Oct 22, 2009 | 2.880 | 2.880 | 2.750 | 2.810 | 198,977 | -0.02(-0.71%) |
Oct 21, 2009 | 2.830 | 2.950 | 2.800 | 2.830 | 260,912 | +0.00(+0.00%) |
Oct 20, 2009 | 2.760 | 3.100 | 2.750 | 2.830 | 404,824 | -0.12(-4.07%) |
Oct 19, 2009 | 3.150 | 3.190 | 2.950 | 2.950 | 401,139 | -0.13(-4.22%) |
Oct 16, 2009 | 3.210 | 3.210 | 3.070 | 3.080 | 273,058 | -0.17(-5.23%) |
Oct 15, 2009 | 2.990 | 3.250 | 2.940 | 3.250 | 550,701 | +0.20(+6.56%) |
Oct 14, 2009 | 2.880 | 3.120 | 2.880 | 3.050 | 1,017,754 | +0.20(+7.02%) |
Oct 13, 2009 | 2.700 | 2.900 | 2.630 | 2.850 | 406,016 | +0.13(+4.78%) |
Oct 12, 2009 | 2.720 | 2.760 | 2.570 | 2.720 | 277,382 | +0.11(+4.21%) |
Oct 09, 2009 | 2.490 | 2.770 | 2.480 | 2.610 | 592,229 | +0.09(+3.57%) |
Oct 08, 2009 | 2.470 | 2.560 | 2.450 | 2.520 | 326,375 | +0.03(+1.20%) |
Oct 07, 2009 | 2.380 | 2.550 | 2.380 | 2.490 | 141,308 | +0.00(+0.00%) |
Oct 06, 2009 | 2.490 | 2.650 | 2.470 | 2.490 | 393,355 | +0.06(+2.47%) |
Oct 05, 2009 | 2.630 | 2.640 | 2.380 | 2.430 | 443,287 | -0.14(-5.45%) |
Oct 02, 2009 | 2.520 | 2.710 | 2.490 | 2.570 | 465,352 | -0.01(-0.39%) |
Oct 01, 2009 | 2.700 | 2.910 | 2.560 | 2.580 | 796,021 | -0.05(-1.90%) |
Sep 30, 2009 | 3.070 | 3.210 | 2.600 | 2.630 | 2,498,283 | -0.44(-14.33%) |
Sep 29, 2009 | 2.490 | 3.120 | 2.480 | 3.070 | 5,247,780 | +0.56(+22.31%) |
Sep 28, 2009 | 2.760 | 3.170 | 2.500 | 2.510 | 2,693,144 | -0.31(-10.99%) |
Sep 25, 2009 | 1.970 | 2.870 | 1.800 | 2.820 | 2,769,054 | +1.02(+56.67%) |
Sep 24, 2009 | 1.970 | 1.980 | 1.800 | 1.800 | 182,100 | -0.17(-8.63%) |
Sep 23, 2009 | 2.010 | 2.050 | 1.950 | 1.970 | 209,640 | -0.09(-4.37%) |
Sep 22, 2009 | 2.190 | 2.190 | 2.000 | 2.060 | 152,863 | -0.06(-2.83%) |
Sep 21, 2009 | 2.100 | 2.210 | 2.000 | 2.120 | 148,881 | +0.03(+1.44%) |
Sep 18, 2009 | 2.070 | 2.160 | 2.020 | 2.090 | 224,762 | +0.03(+1.46%) |
Sep 17, 2009 | 1.930 | 2.080 | 1.922 | 2.060 | 261,972 | +0.09(+4.57%) |
Sep 16, 2009 | 1.910 | 1.970 | 1.890 | 1.970 | 166,188 | +0.06(+3.14%) |
Sep 15, 2009 | 1.850 | 1.930 | 1.840 | 1.910 | 117,849 | +0.03(+1.60%) |
Sep 14, 2009 | 1.800 | 1.880 | 1.760 | 1.880 | 91,762 | +0.08(+4.45%) |
Sep 11, 2009 | 1.790 | 1.840 | 1.780 | 1.800 | 101,260 | +0.00(+0.00%) |
Sep 10, 2009 | 1.730 | 1.800 | 1.730 | 1.800 | 113,192 | +0.03(+1.69%) |
Sep 09, 2009 | 1.730 | 1.770 | 1.690 | 1.770 | 87,685 | +0.02(+1.14%) |
Sep 08, 2009 | 1.690 | 1.770 | 1.690 | 1.750 | 95,122 | +0.03(+1.74%) |
Sep 04, 2009 | 1.710 | 1.770 | 1.710 | 1.720 | 82,326 | -0.02(-1.15%) |
Sep 03, 2009 | 1.770 | 1.780 | 1.710 | 1.740 | 115,074 | -0.03(-1.70%) |
Sep 02, 2009 | 1.780 | 1.780 | 1.710 | 1.770 | 49,338 | -0.01(-0.56%) |
Sep 01, 2009 | 1.740 | 1.790 | 1.680 | 1.780 | 114,238 | +0.06(+3.49%) |
Aug 31, 2009 | 1.810 | 1.810 | 1.720 | 1.720 | 58,374 | -0.07(-3.91%) |
Aug 28, 2009 | 1.780 | 1.820 | 1.750 | 1.790 | 54,443 | +0.06(+3.47%) |
Aug 27, 2009 | 1.730 | 1.770 | 1.720 | 1.730 | 38,165 | +0.00(+0.00%) |
Aug 26, 2009 | 1.790 | 1.800 | 1.730 | 1.730 | 80,419 | -0.03(-1.70%) |
Aug 25, 2009 | 1.760 | 1.810 | 1.760 | 1.760 | 112,012 | -0.04(-2.22%) |
Aug 24, 2009 | 1.780 | 1.830 | 1.780 | 1.800 | 75,999 | +0.00(+0.00%) |
Aug 21, 2009 | 1.790 | 1.840 | 1.790 | 1.800 | 84,165 | -0.01(-0.55%) |
Aug 20, 2009 | 1.750 | 1.850 | 1.750 | 1.810 | 132,119 | +0.05(+2.84%) |
Aug 19, 2009 | 1.720 | 1.770 | 1.710 | 1.760 | 22,362 | +0.02(+1.15%) |
Aug 18, 2009 | 1.740 | 1.790 | 1.740 | 1.740 | 44,542 | -0.03(-1.69%) |
Aug 17, 2009 | 1.690 | 1.800 | 1.690 | 1.770 | 108,719 | -0.01(-0.56%) |
Aug 14, 2009 | 1.750 | 1.780 | 1.750 | 1.780 | 52,501 | +0.00(+0.00%) |
Aug 13, 2009 | 1.790 | 1.800 | 1.780 | 1.780 | 91,735 | +0.02(+1.14%) |
Aug 12, 2009 | 1.750 | 1.790 | 1.750 | 1.760 | 38,291 | +0.00(+0.00%) |
Aug 11, 2009 | 1.780 | 1.792 | 1.750 | 1.760 | 57,698 | -0.04(-2.22%) |
Aug 10, 2009 | 1.800 | 1.840 | 1.800 | 1.800 | 37,861 | -0.05(-2.70%) |
Aug 07, 2009 | 1.830 | 1.850 | 1.790 | 1.850 | 74,210 | +0.02(+1.09%) |
Aug 06, 2009 | 1.810 | 1.910 | 1.800 | 1.830 | 78,689 | +0.00(+0.00%) |
Aug 05, 2009 | 1.910 | 1.910 | 1.820 | 1.830 | 72,822 | -0.07(-3.68%) |
Aug 04, 2009 | 1.910 | 1.910 | 1.850 | 1.900 | 44,512 | +0.01(+0.53%) |
Aug 03, 2009 | 1.830 | 1.890 | 1.810 | 1.890 | 53,134 | +0.03(+1.61%) |
Jul 31, 2009 | 1.800 | 1.860 | 1.790 | 1.860 | 73,775 | +0.02(+1.09%) |
Jul 30, 2009 | 1.820 | 1.860 | 1.810 | 1.840 | 99,354 | +0.00(+0.00%) |
Jul 29, 2009 | 1.950 | 1.950 | 1.840 | 1.840 | 100,888 | -0.05(-2.65%) |
Jul 28, 2009 | 1.950 | 1.960 | 1.880 | 1.890 | 73,329 | -0.07(-3.57%) |
Jul 27, 2009 | 1.930 | 2.030 | 1.890 | 1.960 | 93,112 | +0.04(+2.08%) |
Jul 24, 2009 | 1.860 | 1.940 | 1.860 | 1.920 | 87,360 | +0.01(+0.52%) |
Jul 23, 2009 | 1.910 | 1.950 | 1.860 | 1.910 | 69,220 | -0.03(-1.55%) |
Jul 22, 2009 | 1.990 | 1.990 | 1.880 | 1.940 | 85,095 | -0.02(-1.02%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.910 | 1.960 | 81,410 | -0.04(-2.00%) |
Jul 20, 2009 | 1.840 | 2.000 | 1.840 | 2.000 | 142,157 | +0.13(+6.95%) |
Jul 17, 2009 | 1.890 | 1.910 | 1.850 | 1.870 | 63,119 | -0.05(-2.60%) |
Jul 16, 2009 | 1.800 | 1.920 | 1.776 | 1.920 | 143,277 | +0.11(+6.08%) |
Jul 15, 2009 | 1.800 | 1.840 | 1.790 | 1.810 | 83,683 | +0.07(+4.02%) |
Jul 14, 2009 | 1.840 | 1.900 | 1.735 | 1.740 | 112,282 | -0.06(-3.33%) |
Jul 13, 2009 | 1.670 | 1.980 | 1.670 | 1.800 | 331,575 | +0.13(+7.78%) |
Jul 10, 2009 | 1.670 | 1.690 | 1.650 | 1.670 | 118,423 | +0.00(+0.00%) |
Jul 09, 2009 | 1.610 | 1.700 | 1.610 | 1.670 | 80,442 | +0.04(+2.45%) |
Jul 08, 2009 | 1.680 | 1.740 | 1.630 | 1.630 | 81,261 | -0.07(-4.12%) |
Jul 07, 2009 | 1.780 | 1.820 | 1.700 | 1.700 | 70,168 | -0.10(-5.55%) |
Jul 06, 2009 | 1.840 | 1.840 | 1.780 | 1.800 | 106,163 | -0.03(-1.64%) |
Jul 02, 2009 | 1.710 | 1.869 | 1.700 | 1.830 | 183,429 | +0.10(+5.78%) |
Jul 01, 2009 | 1.770 | 1.800 | 1.730 | 1.730 | 86,128 | -0.07(-3.89%) |
Jun 30, 2009 | 1.850 | 1.850 | 1.750 | 1.800 | 79,535 | -0.04(-2.17%) |
Jun 29, 2009 | 1.660 | 1.850 | 1.640 | 1.840 | 347,769 | +0.14(+8.24%) |
Jun 26, 2009 | 1.660 | 1.700 | 1.640 | 1.700 | 139,668 | +0.07(+4.29%) |
Jun 25, 2009 | 1.610 | 1.640 | 1.600 | 1.630 | 50,615 | +0.01(+0.62%) |
Jun 24, 2009 | 1.610 | 1.630 | 1.600 | 1.620 | 59,081 | +0.04(+2.53%) |
Jun 23, 2009 | 1.620 | 1.630 | 1.550 | 1.580 | 66,172 | +0.01(+0.64%) |
Jun 22, 2009 | 1.630 | 1.660 | 1.530 | 1.570 | 107,395 | -0.04(-2.48%) |
Jun 19, 2009 | 1.620 | 1.660 | 1.590 | 1.610 | 231,952 | +0.05(+3.21%) |
Jun 18, 2009 | 1.640 | 1.680 | 1.560 | 1.560 | 196,711 | -0.14(-8.24%) |
Jun 17, 2009 | 1.760 | 1.790 | 1.650 | 1.700 | 355,610 | -0.06(-3.41%) |
Jun 16, 2009 | 1.860 | 1.900 | 1.750 | 1.760 | 314,799 | -0.10(-5.38%) |
Jun 15, 2009 | 2.050 | 2.050 | 1.850 | 1.860 | 232,827 | -0.15(-7.46%) |
Jun 12, 2009 | 2.170 | 2.170 | 2.010 | 2.010 | 298,179 | -0.12(-5.63%) |
Jun 11, 2009 | 1.870 | 2.240 | 1.860 | 2.130 | 946,372 | +0.24(+12.70%) |
Jun 10, 2009 | 1.860 | 1.900 | 1.850 | 1.890 | 101,666 | +0.01(+0.53%) |
Jun 09, 2009 | 1.850 | 1.960 | 1.850 | 1.880 | 150,657 | +0.04(+2.17%) |
Jun 08, 2009 | 1.850 | 1.870 | 1.830 | 1.840 | 68,370 | -0.03(-1.60%) |
Jun 05, 2009 | 1.870 | 1.930 | 1.830 | 1.870 | 73,487 | +0.00(+0.00%) |
Jun 04, 2009 | 1.900 | 1.900 | 1.850 | 1.870 | 47,937 | -0.01(-0.53%) |
Jun 03, 2009 | 1.940 | 1.940 | 1.820 | 1.880 | 67,553 | -0.05(-2.59%) |
Jun 02, 2009 | 1.890 | 1.980 | 1.870 | 1.930 | 117,128 | +0.03(+1.58%) |
Jun 01, 2009 | 1.850 | 1.990 | 1.850 | 1.900 | 85,728 | +0.04(+2.15%) |
May 29, 2009 | 1.850 | 1.880 | 1.830 | 1.860 | 70,177 | +0.04(+2.20%) |
May 28, 2009 | 1.830 | 1.890 | 1.820 | 1.820 | 104,437 | -0.01(-0.55%) |
May 27, 2009 | 1.850 | 1.870 | 1.830 | 1.830 | 49,507 | -0.04(-2.14%) |
May 26, 2009 | 1.850 | 1.880 | 1.830 | 1.870 | 70,365 | +0.00(+0.00%) |
May 22, 2009 | 1.960 | 1.960 | 1.870 | 1.870 | 69,803 | -0.02(-1.06%) |
May 21, 2009 | 1.920 | 1.960 | 1.880 | 1.890 | 48,601 | -0.04(-2.07%) |
May 20, 2009 | 1.860 | 2.040 | 1.860 | 1.930 | 102,555 | +0.03(+1.58%) |
May 19, 2009 | 1.970 | 1.970 | 1.880 | 1.900 | 71,063 | -0.04(-2.06%) |
May 18, 2009 | 1.870 | 1.960 | 1.870 | 1.940 | 114,610 | +0.12(+6.59%) |
May 15, 2009 | 1.810 | 1.890 | 1.800 | 1.820 | 100,791 | -0.03(-1.62%) |
May 14, 2009 | 1.820 | 1.880 | 1.810 | 1.850 | 85,123 | -0.02(-1.07%) |
May 13, 2009 | 1.950 | 1.950 | 1.830 | 1.870 | 213,709 | -0.07(-3.61%) |
May 12, 2009 | 2.020 | 2.020 | 1.850 | 1.940 | 193,297 | -0.03(-1.52%) |
May 11, 2009 | 2.020 | 2.040 | 1.950 | 1.970 | 225,281 | -0.12(-5.74%) |
May 08, 2009 | 2.050 | 2.090 | 2.030 | 2.090 | 147,808 | +0.09(+4.50%) |
May 07, 2009 | 2.050 | 2.080 | 2.000 | 2.000 | 171,798 | -0.01(-0.50%) |
May 06, 2009 | 1.930 | 2.030 | 1.930 | 2.010 | 208,519 | +0.05(+2.55%) |
May 05, 2009 | 1.950 | 2.010 | 1.920 | 1.960 | 138,350 | -0.02(-1.01%) |
May 04, 2009 | 1.982 | 2.050 | 1.970 | 1.980 | 193,218 | -0.04(-1.98%) |