Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.497 | 5.533 | 5.396 | 5.497 | 150,631 | -0.01(-0.20%) |
May 27, 2010 | 5.436 | 5.543 | 5.379 | 5.507 | 196,438 | +0.18(+3.36%) |
May 26, 2010 | 5.339 | 5.557 | 5.303 | 5.328 | 319,795 | +0.03(+0.47%) |
May 25, 2010 | 5.199 | 5.411 | 5.117 | 5.303 | 251,092 | -0.02(-0.34%) |
May 24, 2010 | 5.249 | 5.407 | 5.249 | 5.321 | 171,073 | +0.05(+0.88%) |
May 21, 2010 | 5.149 | 5.443 | 5.095 | 5.275 | 195,590 | +0.05(+0.96%) |
May 20, 2010 | 5.267 | 5.296 | 5.178 | 5.224 | 285,475 | -0.39(-6.96%) |
May 19, 2010 | 5.880 | 5.977 | 5.543 | 5.615 | 219,186 | -0.27(-4.57%) |
May 18, 2010 | 5.977 | 6.031 | 5.816 | 5.884 | 223,564 | -0.05(-0.85%) |
May 17, 2010 | 6.031 | 6.049 | 5.794 | 5.934 | 341,089 | -0.01(-0.18%) |
May 14, 2010 | 5.945 | 5.977 | 5.841 | 5.945 | 182,744 | +0.00(+0.06%) |
May 13, 2010 | 6.013 | 6.052 | 5.912 | 5.941 | 114,689 | -0.08(-1.37%) |
May 12, 2010 | 6.124 | 6.124 | 5.823 | 6.023 | 208,023 | -0.04(-0.59%) |
May 11, 2010 | 5.912 | 6.066 | 5.826 | 6.059 | 430,541 | +0.23(+4.00%) |
May 10, 2010 | 6.059 | 6.079 | 5.733 | 5.826 | 406,239 | +0.40(+7.33%) |
May 07, 2010 | 5.701 | 5.823 | 5.421 | 5.429 | 398,202 | -0.04(-0.79%) |
May 06, 2010 | 5.640 | 5.805 | 5.178 | 5.472 | 339,640 | -0.16(-2.92%) |
May 05, 2010 | 5.687 | 5.851 | 5.543 | 5.636 | 375,343 | -0.35(-5.92%) |
May 04, 2010 | 6.145 | 6.145 | 5.966 | 5.991 | 146,179 | -0.18(-2.96%) |
May 03, 2010 | 6.081 | 6.197 | 6.027 | 6.174 | 154,892 | +0.06(+1.06%) |
Apr 30, 2010 | 6.296 | 6.383 | 6.102 | 6.109 | 138,446 | -0.17(-2.74%) |
Apr 29, 2010 | 6.092 | 6.281 | 6.020 | 6.281 | 236,112 | +0.14(+2.28%) |
Apr 28, 2010 | 6.339 | 6.389 | 5.963 | 6.142 | 322,500 | -0.19(-2.94%) |
Apr 27, 2010 | 6.554 | 6.608 | 6.307 | 6.328 | 193,673 | -0.25(-3.86%) |
Apr 26, 2010 | 6.586 | 6.690 | 6.489 | 6.582 | 228,152 | +0.03(+0.49%) |
Apr 23, 2010 | 6.654 | 6.737 | 6.539 | 6.550 | 184,728 | -0.14(-2.14%) |
Apr 22, 2010 | 6.529 | 6.719 | 6.436 | 6.694 | 204,464 | +0.18(+2.81%) |
Apr 21, 2010 | 6.565 | 6.593 | 6.418 | 6.511 | 111,426 | -0.03(-0.52%) |
Apr 20, 2010 | 6.561 | 6.572 | 6.439 | 6.545 | 108,580 | +0.06(+0.91%) |
Apr 19, 2010 | 6.446 | 6.518 | 6.328 | 6.486 | 98,505 | +0.08(+1.29%) |
Apr 16, 2010 | 6.593 | 6.593 | 6.296 | 6.403 | 178,921 | -0.19(-2.93%) |
Apr 15, 2010 | 6.579 | 6.629 | 6.529 | 6.597 | 142,345 | -0.02(-0.27%) |
Apr 14, 2010 | 6.615 | 6.629 | 6.522 | 6.615 | 184,887 | +0.09(+1.32%) |
Apr 13, 2010 | 6.554 | 6.554 | 6.095 | 6.529 | 335,326 | +0.00(+0.05%) |
Apr 12, 2010 | 6.658 | 6.736 | 6.486 | 6.525 | 363,510 | -0.08(-1.25%) |
Apr 09, 2010 | 6.296 | 6.629 | 6.271 | 6.608 | 277,239 | +0.25(+3.95%) |
Apr 08, 2010 | 6.152 | 6.360 | 6.152 | 6.357 | 221,365 | +0.16(+2.54%) |
Apr 07, 2010 | 6.267 | 6.271 | 6.106 | 6.199 | 188,987 | -0.01(-0.17%) |
Apr 06, 2010 | 6.084 | 6.267 | 6.072 | 6.210 | 378,175 | +0.13(+2.06%) |
Apr 05, 2010 | 6.063 | 6.084 | 5.970 | 6.084 | 183,779 | +0.12(+2.04%) |
Apr 01, 2010 | 6.074 | 5.963 | 5.963 | 5.963 | 206,795 | -0.01(-0.12%) |
Mar 31, 2010 | 6.041 | 6.084 | 5.970 | 5.970 | 320,239 | -0.00(-0.06%) |
Mar 30, 2010 | 5.894 | 6.056 | 5.877 | 5.973 | 177,101 | +0.09(+1.52%) |
Mar 29, 2010 | 5.877 | 5.955 | 5.808 | 5.884 | 222,523 | +0.12(+2.05%) |
Mar 26, 2010 | 5.737 | 5.866 | 5.737 | 5.765 | 237,725 | +0.01(+0.12%) |
Mar 25, 2010 | 5.740 | 5.801 | 5.697 | 5.758 | 360,465 | +0.08(+1.32%) |
Mar 24, 2010 | 5.475 | 5.715 | 5.475 | 5.683 | 403,870 | +0.22(+4.00%) |
Mar 23, 2010 | 5.345 | 5.528 | 5.345 | 5.464 | 408,756 | +0.12(+2.24%) |
Mar 22, 2010 | 5.138 | 5.412 | 5.138 | 5.345 | 313,810 | +0.17(+3.19%) |
Mar 19, 2010 | 5.310 | 5.320 | 5.166 | 5.180 | 508,581 | -0.18(-3.34%) |
Mar 18, 2010 | 5.363 | 5.500 | 5.341 | 5.359 | 385,990 | -0.02(-0.46%) |
Mar 17, 2010 | 5.391 | 5.570 | 5.299 | 5.384 | 408,275 | +0.15(+2.96%) |
Mar 16, 2010 | 4.965 | 5.236 | 4.955 | 5.229 | 532,596 | +0.41(+8.61%) |
Mar 15, 2010 | 4.912 | 4.990 | 4.814 | 4.814 | 978,528 | +0.44(+10.04%) |
Mar 12, 2010 | 4.495 | 4.533 | 4.354 | 4.375 | 341,843 | -0.01(-0.32%) |
Mar 11, 2010 | 4.459 | 4.565 | 4.333 | 4.389 | 471,107 | -0.10(-2.27%) |
Mar 10, 2010 | 3.760 | 4.635 | 3.760 | 4.491 | 1,286,827 | +0.85(+23.48%) |
Mar 09, 2010 | 3.591 | 3.690 | 3.591 | 3.637 | 107,554 | -0.00(-0.10%) |
Mar 08, 2010 | 3.655 | 3.725 | 3.595 | 3.641 | 145,023 | -0.01(-0.38%) |
Mar 05, 2010 | 3.623 | 3.718 | 3.623 | 3.655 | 55,513 | +0.00(+0.10%) |
Mar 04, 2010 | 3.563 | 3.697 | 3.511 | 3.651 | 121,706 | +0.10(+2.77%) |
Mar 03, 2010 | 3.440 | 3.584 | 3.433 | 3.553 | 49,503 | +0.09(+2.64%) |
Mar 02, 2010 | 3.461 | 3.514 | 3.416 | 3.461 | 62,658 | +0.01(+0.41%) |
Mar 01, 2010 | 3.475 | 3.507 | 3.447 | 3.447 | 73,853 | -0.01(-0.30%) |
Feb 26, 2010 | 3.461 | 3.535 | 3.451 | 3.458 | 103,175 | +0.00(+0.00%) |
Feb 25, 2010 | 3.388 | 3.493 | 3.388 | 3.458 | 90,065 | +0.01(+0.20%) |
Feb 24, 2010 | 3.398 | 3.472 | 3.374 | 3.451 | 61,466 | +0.04(+1.03%) |
Feb 23, 2010 | 3.423 | 3.426 | 3.356 | 3.416 | 49,392 | +0.02(+0.62%) |
Feb 22, 2010 | 3.398 | 3.430 | 3.363 | 3.395 | 105,721 | -0.01(-0.31%) |
Feb 19, 2010 | 3.345 | 3.423 | 3.345 | 3.405 | 24,777 | +0.01(+0.41%) |
Feb 18, 2010 | 3.331 | 3.409 | 3.331 | 3.391 | 71,608 | +0.02(+0.63%) |
Feb 17, 2010 | 3.370 | 3.426 | 3.367 | 3.370 | 35,829 | +0.00(+0.00%) |
Feb 16, 2010 | 3.398 | 3.398 | 3.335 | 3.370 | 16,988 | +0.01(+0.21%) |
Feb 12, 2010 | 3.384 | 3.363 | 3.363 | 3.363 | 43,823 | -0.08(-2.45%) |
Feb 11, 2010 | 3.377 | 3.447 | 3.342 | 3.447 | 69,732 | +0.06(+1.66%) |
Feb 10, 2010 | 3.391 | 3.426 | 3.370 | 3.391 | 59,371 | -0.01(-0.21%) |
Feb 09, 2010 | 3.258 | 3.479 | 3.258 | 3.398 | 180,551 | +0.11(+3.43%) |
Feb 08, 2010 | 3.208 | 3.303 | 3.208 | 3.286 | 157,695 | +0.06(+1.96%) |
Feb 05, 2010 | 3.208 | 3.300 | 3.163 | 3.222 | 64,747 | +0.02(+0.77%) |
Feb 04, 2010 | 3.307 | 3.377 | 3.198 | 3.198 | 78,528 | -0.13(-4.01%) |
Feb 03, 2010 | 3.335 | 3.465 | 3.258 | 3.331 | 113,561 | +0.01(+0.42%) |
Feb 02, 2010 | 3.177 | 3.349 | 3.177 | 3.317 | 100,104 | +0.12(+3.74%) |
Feb 01, 2010 | 3.215 | 3.219 | 3.163 | 3.198 | 35,104 | +0.01(+0.44%) |
Jan 29, 2010 | 3.215 | 3.233 | 3.184 | 3.184 | 35,676 | -0.02(-0.77%) |
Jan 28, 2010 | 3.244 | 3.244 | 3.198 | 3.208 | 32,167 | +0.00(+0.00%) |
Jan 27, 2010 | 3.338 | 3.338 | 3.180 | 3.208 | 100,369 | -0.15(-4.50%) |
Jan 26, 2010 | 3.402 | 3.402 | 3.342 | 3.360 | 67,311 | -0.07(-2.05%) |
Jan 25, 2010 | 3.514 | 3.514 | 3.398 | 3.430 | 61,560 | -0.06(-1.81%) |
Jan 22, 2010 | 3.521 | 3.553 | 3.444 | 3.493 | 29,896 | -0.05(-1.29%) |
Jan 21, 2010 | 3.518 | 3.574 | 3.447 | 3.539 | 68,751 | +0.02(+0.50%) |
Jan 20, 2010 | 3.518 | 3.610 | 3.405 | 3.521 | 116,003 | +0.00(+0.10%) |
Jan 19, 2010 | 3.591 | 3.613 | 3.518 | 3.518 | 85,611 | -0.07(-1.86%) |
Jan 15, 2010 | 3.591 | 3.584 | 3.584 | 3.584 | 46,384 | -0.00(-0.10%) |
Jan 14, 2010 | 3.605 | 3.655 | 3.577 | 3.588 | 54,679 | -0.04(-1.07%) |
Jan 13, 2010 | 3.584 | 3.627 | 3.549 | 3.627 | 50,234 | +0.02(+0.68%) |
Jan 12, 2010 | 3.637 | 3.637 | 3.556 | 3.602 | 30,556 | -0.06(-1.73%) |
Jan 11, 2010 | 3.532 | 3.690 | 3.532 | 3.665 | 135,157 | +0.17(+4.93%) |
Jan 08, 2010 | 3.528 | 3.627 | 3.447 | 3.493 | 86,821 | -0.04(-1.00%) |
Jan 07, 2010 | 3.440 | 3.655 | 3.440 | 3.528 | 172,034 | +0.09(+2.55%) |
Jan 06, 2010 | 3.226 | 3.479 | 3.222 | 3.440 | 170,827 | +0.21(+6.64%) |
Jan 05, 2010 | 3.099 | 3.289 | 3.099 | 3.226 | 111,188 | +0.12(+3.73%) |
Jan 04, 2010 | 3.099 | 3.159 | 3.096 | 3.110 | 198,977 | +0.02(+0.80%) |
Dec 31, 2009 | 3.092 | 3.085 | 3.085 | 3.085 | 108,704 | -0.04(-1.13%) |
Dec 30, 2009 | 3.050 | 3.124 | 3.050 | 3.121 | 71,095 | +0.03(+1.02%) |
Dec 29, 2009 | 3.061 | 3.094 | 3.061 | 3.089 | 30,289 | +0.04(+1.15%) |
Dec 28, 2009 | 3.005 | 3.085 | 2.966 | 3.054 | 75,409 | +0.05(+1.64%) |
Dec 24, 2009 | 2.969 | 3.005 | 2.956 | 3.005 | 14,985 | +0.02(+0.59%) |
Dec 23, 2009 | 2.959 | 3.019 | 2.924 | 2.987 | 107,787 | +0.04(+1.19%) |
Dec 22, 2009 | 2.913 | 2.987 | 2.913 | 2.952 | 142,880 | +0.02(+0.60%) |
Dec 21, 2009 | 2.913 | 2.991 | 2.899 | 2.934 | 52,246 | +0.06(+2.08%) |
Dec 18, 2009 | 2.931 | 2.973 | 2.875 | 2.875 | 151,676 | -0.13(-4.23%) |
Dec 17, 2009 | 2.923 | 3.001 | 2.911 | 3.001 | 89,670 | +0.07(+2.26%) |
Dec 16, 2009 | 2.977 | 2.977 | 2.897 | 2.935 | 90,437 | -0.01(-0.36%) |
Dec 15, 2009 | 2.980 | 2.994 | 2.923 | 2.946 | 57,814 | -0.02(-0.82%) |
Dec 14, 2009 | 2.935 | 2.970 | 2.876 | 2.970 | 122,345 | +0.07(+2.53%) |
Dec 11, 2009 | 2.851 | 2.897 | 2.813 | 2.897 | 154,772 | +0.03(+1.10%) |
Dec 10, 2009 | 2.865 | 2.951 | 2.841 | 2.865 | 209,449 | -0.01(-0.36%) |
Dec 09, 2009 | 2.809 | 2.946 | 2.795 | 2.876 | 305,937 | -0.08(-2.79%) |
Dec 08, 2009 | 2.949 | 2.973 | 2.900 | 2.958 | 71,929 | -0.02(-0.75%) |
Dec 07, 2009 | 2.973 | 3.099 | 2.949 | 2.980 | 75,023 | +0.00(+0.00%) |
Dec 04, 2009 | 3.019 | 3.019 | 2.900 | 2.980 | 140,676 | -0.01(-0.23%) |
Dec 03, 2009 | 3.103 | 3.134 | 2.987 | 2.987 | 77,802 | -0.08(-2.73%) |
Dec 02, 2009 | 3.050 | 3.085 | 2.980 | 3.071 | 119,961 | -0.07(-2.12%) |
Dec 01, 2009 | 3.127 | 3.141 | 3.113 | 3.138 | 57,456 | +0.01(+0.45%) |
Nov 30, 2009 | 3.057 | 3.124 | 3.057 | 3.124 | 27,509 | +0.07(+2.17%) |
Nov 27, 2009 | 3.155 | 3.178 | 3.057 | 3.057 | 36,261 | -0.13(-4.16%) |
Nov 25, 2009 | 3.117 | 3.193 | 3.117 | 3.190 | 27,180 | +0.09(+3.05%) |
Nov 24, 2009 | 3.152 | 3.162 | 3.057 | 3.096 | 32,583 | -0.07(-2.21%) |
Nov 23, 2009 | 3.134 | 3.190 | 3.134 | 3.166 | 57,293 | +0.07(+2.14%) |
Nov 20, 2009 | 3.176 | 3.176 | 3.099 | 3.099 | 52,448 | -0.06(-1.88%) |
Nov 19, 2009 | 3.124 | 3.284 | 3.089 | 3.159 | 200,921 | +0.03(+0.89%) |
Nov 18, 2009 | 3.001 | 3.131 | 2.960 | 3.131 | 150,539 | +0.16(+5.29%) |
Nov 17, 2009 | 2.956 | 2.973 | 2.935 | 2.973 | 53,272 | +0.03(+1.07%) |
Nov 16, 2009 | 3.026 | 3.026 | 2.932 | 2.942 | 44,257 | -0.02(-0.82%) |
Nov 13, 2009 | 2.932 | 2.973 | 2.907 | 2.966 | 121,169 | +0.05(+1.56%) |
Nov 12, 2009 | 2.963 | 2.963 | 2.918 | 2.921 | 103,090 | -0.06(-1.99%) |
Nov 11, 2009 | 2.980 | 3.071 | 2.970 | 2.980 | 85,034 | +0.02(+0.71%) |
Nov 10, 2009 | 2.960 | 2.984 | 2.942 | 2.960 | 53,080 | -0.01(-0.24%) |
Nov 09, 2009 | 2.921 | 2.973 | 2.921 | 2.966 | 51,180 | +0.05(+1.68%) |
Nov 06, 2009 | 2.883 | 2.925 | 2.879 | 2.918 | 87,865 | +0.00(+0.00%) |
Nov 05, 2009 | 2.890 | 2.939 | 2.890 | 2.918 | 40,413 | +0.02(+0.60%) |
Nov 04, 2009 | 2.883 | 2.935 | 2.879 | 2.900 | 51,148 | +0.01(+0.24%) |
Nov 03, 2009 | 2.942 | 2.942 | 2.883 | 2.893 | 73,400 | -0.05(-1.55%) |
Nov 02, 2009 | 2.904 | 2.977 | 2.904 | 2.939 | 108,345 | +0.04(+1.33%) |
Oct 30, 2009 | 2.970 | 2.973 | 2.883 | 2.900 | 34,409 | -0.06(-1.89%) |
Oct 29, 2009 | 2.893 | 2.963 | 2.893 | 2.956 | 67,653 | +0.08(+2.67%) |
Oct 28, 2009 | 2.928 | 2.970 | 2.879 | 2.879 | 165,160 | -0.05(-1.67%) |
Oct 27, 2009 | 2.942 | 2.963 | 2.883 | 2.928 | 60,035 | -0.01(-0.36%) |
Oct 26, 2009 | 3.033 | 3.043 | 2.935 | 2.939 | 82,996 | -0.08(-2.55%) |
Oct 23, 2009 | 2.991 | 3.092 | 2.939 | 3.015 | 80,169 | +0.03(+0.94%) |
Oct 22, 2009 | 2.973 | 2.998 | 2.946 | 2.987 | 20,923 | +0.02(+0.71%) |
Oct 21, 2009 | 2.960 | 2.998 | 2.939 | 2.966 | 50,848 | +0.03(+1.07%) |
Oct 20, 2009 | 2.946 | 2.951 | 2.932 | 2.935 | 72,733 | +0.03(+1.20%) |
Oct 19, 2009 | 2.883 | 2.932 | 2.883 | 2.900 | 29,192 | +0.02(+0.85%) |
Oct 16, 2009 | 2.830 | 2.886 | 2.830 | 2.876 | 44,414 | -0.00(-0.12%) |
Oct 15, 2009 | 2.851 | 2.942 | 2.851 | 2.879 | 47,723 | -0.04(-1.44%) |
Oct 14, 2009 | 2.998 | 2.998 | 2.883 | 2.921 | 53,547 | -0.06(-1.88%) |
Oct 13, 2009 | 2.935 | 3.001 | 2.886 | 2.977 | 85,429 | +0.05(+1.67%) |
Oct 12, 2009 | 2.953 | 3.029 | 2.914 | 2.928 | 28,359 | -0.05(-1.53%) |
Oct 09, 2009 | 2.900 | 2.984 | 2.890 | 2.973 | 40,639 | +0.06(+2.19%) |
Oct 08, 2009 | 2.949 | 2.949 | 2.830 | 2.910 | 105,211 | -0.03(-1.09%) |
Oct 07, 2009 | 2.921 | 2.970 | 2.907 | 2.942 | 41,212 | +0.02(+0.84%) |
Oct 06, 2009 | 2.966 | 2.994 | 2.830 | 2.918 | 60,458 | +0.00(+0.12%) |
Oct 05, 2009 | 2.816 | 2.956 | 2.816 | 2.914 | 76,411 | +0.12(+4.12%) |
Oct 02, 2009 | 2.869 | 2.869 | 2.767 | 2.799 | 278,345 | -0.14(-4.64%) |
Oct 01, 2009 | 3.043 | 3.110 | 2.872 | 2.935 | 205,812 | -0.21(-6.67%) |
Sep 30, 2009 | 3.194 | 3.267 | 3.127 | 3.145 | 151,978 | -0.03(-0.99%) |
Sep 29, 2009 | 3.155 | 3.201 | 3.145 | 3.176 | 79,820 | +0.03(+1.11%) |
Sep 28, 2009 | 3.043 | 3.169 | 3.043 | 3.141 | 74,994 | +0.12(+3.81%) |
Sep 25, 2009 | 3.026 | 3.068 | 2.973 | 3.026 | 88,074 | -0.01(-0.23%) |
Sep 24, 2009 | 3.099 | 3.099 | 2.966 | 3.033 | 94,705 | -0.05(-1.70%) |
Sep 23, 2009 | 3.232 | 3.232 | 3.061 | 3.085 | 139,720 | -0.13(-3.92%) |
Sep 22, 2009 | 3.152 | 3.316 | 3.152 | 3.211 | 137,955 | +0.08(+2.45%) |
Sep 21, 2009 | 3.134 | 3.183 | 3.089 | 3.134 | 83,480 | -0.05(-1.54%) |
Sep 18, 2009 | 3.288 | 3.309 | 3.162 | 3.183 | 144,735 | -0.10(-3.09%) |
Sep 17, 2009 | 3.260 | 3.456 | 3.218 | 3.284 | 149,257 | +0.07(+2.06%) |
Sep 16, 2009 | 3.145 | 3.284 | 3.145 | 3.218 | 147,940 | +0.07(+2.33%) |
Sep 15, 2009 | 3.145 | 3.180 | 3.019 | 3.145 | 224,724 | +0.02(+0.56%) |
Sep 14, 2009 | 3.110 | 3.148 | 3.061 | 3.127 | 97,332 | -0.01(-0.22%) |
Sep 11, 2009 | 3.110 | 3.134 | 2.994 | 3.134 | 63,784 | +0.06(+1.82%) |
Sep 10, 2009 | 3.008 | 3.092 | 2.970 | 3.078 | 53,804 | +0.06(+1.97%) |
Sep 09, 2009 | 3.075 | 3.152 | 2.953 | 3.019 | 149,428 | -0.06(-2.04%) |
Sep 08, 2009 | 3.183 | 3.239 | 3.033 | 3.082 | 165,306 | -0.03(-1.01%) |
Sep 04, 2009 | 2.890 | 3.190 | 2.890 | 3.113 | 155,928 | +0.21(+7.22%) |
Sep 03, 2009 | 2.921 | 2.921 | 2.858 | 2.904 | 45,608 | +0.03(+0.97%) |
Sep 02, 2009 | 2.918 | 2.918 | 2.813 | 2.876 | 66,952 | -0.03(-0.96%) |
Sep 01, 2009 | 3.148 | 3.148 | 2.820 | 2.904 | 231,621 | -0.25(-7.87%) |
Aug 31, 2009 | 3.162 | 3.281 | 3.148 | 3.152 | 107,901 | -0.03(-1.10%) |
Aug 28, 2009 | 3.190 | 3.225 | 3.163 | 3.187 | 118,201 | +0.01(+0.44%) |
Aug 27, 2009 | 3.267 | 3.267 | 3.156 | 3.173 | 147,113 | -0.09(-2.89%) |
Aug 26, 2009 | 3.134 | 3.323 | 3.106 | 3.267 | 187,518 | +0.13(+4.24%) |
Aug 25, 2009 | 3.001 | 3.151 | 3.001 | 3.134 | 145,642 | +0.13(+4.42%) |
Aug 24, 2009 | 2.980 | 3.099 | 2.977 | 3.001 | 196,187 | +0.04(+1.42%) |
Aug 21, 2009 | 2.970 | 3.015 | 2.933 | 2.960 | 232,806 | +0.03(+0.95%) |
Aug 20, 2009 | 2.928 | 3.015 | 2.921 | 2.932 | 157,402 | +0.03(+1.08%) |
Aug 19, 2009 | 2.743 | 2.904 | 2.729 | 2.900 | 204,375 | +0.10(+3.75%) |
Aug 18, 2009 | 2.757 | 2.851 | 2.750 | 2.795 | 171,760 | +0.09(+3.36%) |
Aug 17, 2009 | 2.722 | 2.792 | 2.697 | 2.704 | 180,088 | -0.12(-4.33%) |
Aug 14, 2009 | 2.760 | 2.844 | 2.725 | 2.827 | 151,809 | +0.08(+2.80%) |
Aug 13, 2009 | 2.666 | 2.799 | 2.656 | 2.750 | 91,104 | +0.10(+3.83%) |
Aug 12, 2009 | 2.586 | 2.663 | 2.579 | 2.649 | 162,940 | +0.06(+2.29%) |
Aug 11, 2009 | 2.656 | 2.673 | 2.561 | 2.589 | 180,349 | -0.06(-2.11%) |
Aug 10, 2009 | 2.554 | 2.670 | 2.542 | 2.645 | 118,994 | +0.10(+3.98%) |
Aug 07, 2009 | 2.449 | 2.663 | 2.449 | 2.544 | 172,985 | +0.11(+4.60%) |
Aug 06, 2009 | 2.446 | 2.481 | 2.366 | 2.432 | 209,673 | +0.14(+6.26%) |
Aug 05, 2009 | 2.306 | 2.317 | 2.285 | 2.289 | 101,310 | -0.00(-0.15%) |
Aug 04, 2009 | 2.257 | 2.319 | 2.257 | 2.292 | 107,403 | +0.01(+0.31%) |
Aug 03, 2009 | 2.243 | 2.341 | 2.212 | 2.285 | 181,239 | +0.07(+2.99%) |
Jul 31, 2009 | 2.166 | 2.257 | 2.149 | 2.219 | 124,675 | +0.07(+3.25%) |
Jul 30, 2009 | 2.149 | 2.173 | 2.131 | 2.149 | 49,554 | +0.03(+1.49%) |
Jul 29, 2009 | 2.138 | 2.180 | 2.117 | 2.117 | 166,019 | -0.03(-1.46%) |
Jul 28, 2009 | 2.170 | 2.201 | 2.135 | 2.149 | 120,007 | -0.02(-0.97%) |
Jul 27, 2009 | 2.152 | 2.215 | 2.131 | 2.170 | 152,825 | +0.01(+0.65%) |
Jul 24, 2009 | 2.135 | 2.173 | 2.049 | 2.156 | 120,027 | +0.01(+0.65%) |
Jul 23, 2009 | 2.096 | 2.166 | 2.082 | 2.142 | 68,377 | +0.03(+1.66%) |
Jul 22, 2009 | 2.110 | 2.128 | 2.023 | 2.107 | 189,358 | -0.03(-1.63%) |
Jul 21, 2009 | 2.142 | 2.226 | 2.089 | 2.142 | 146,357 | +0.00(+0.16%) |
Jul 20, 2009 | 2.103 | 2.142 | 2.100 | 2.138 | 100,079 | +0.05(+2.17%) |
Jul 17, 2009 | 2.184 | 2.208 | 2.062 | 2.093 | 185,266 | -0.10(-4.77%) |
Jul 16, 2009 | 2.079 | 2.212 | 2.048 | 2.198 | 136,962 | +0.07(+3.45%) |
Jul 15, 2009 | 2.079 | 2.142 | 2.062 | 2.124 | 249,680 | +0.06(+2.70%) |
Jul 14, 2009 | 2.075 | 2.089 | 2.020 | 2.069 | 79,267 | +0.02(+1.20%) |
Jul 13, 2009 | 1.995 | 2.062 | 1.967 | 2.044 | 136,930 | +0.08(+3.91%) |
Jul 10, 2009 | 1.960 | 1.995 | 1.908 | 1.967 | 234,869 | -0.02(-1.23%) |
Jul 09, 2009 | 2.027 | 2.030 | 1.946 | 1.992 | 113,368 | +0.00(+0.18%) |
Jul 08, 2009 | 1.978 | 2.023 | 1.852 | 1.988 | 245,630 | +0.01(+0.53%) |
Jul 07, 2009 | 2.089 | 2.124 | 1.950 | 1.978 | 221,444 | -0.11(-5.35%) |
Jul 06, 2009 | 1.953 | 2.117 | 1.922 | 2.089 | 320,287 | +0.13(+6.79%) |
Jul 02, 2009 | 2.027 | 2.096 | 1.957 | 1.957 | 386,433 | -0.14(-6.67%) |
Jul 01, 2009 | 2.002 | 2.131 | 2.002 | 2.096 | 326,993 | +0.09(+4.35%) |
Jun 30, 2009 | 1.953 | 2.075 | 1.953 | 2.009 | 268,615 | +0.05(+2.68%) |
Jun 29, 2009 | 1.974 | 2.013 | 1.817 | 1.957 | 519,912 | +0.03(+1.63%) |
Jun 26, 2009 | 2.069 | 2.069 | 1.911 | 1.925 | 2,479,334 | -0.18(-8.47%) |
Jun 25, 2009 | 2.037 | 2.103 | 2.020 | 2.103 | 174,788 | +0.10(+5.06%) |
Jun 24, 2009 | 2.156 | 2.191 | 1.911 | 2.002 | 519,162 | -0.13(-6.07%) |
Jun 23, 2009 | 1.785 | 2.156 | 1.768 | 2.131 | 456,105 | +0.38(+22.00%) |
Jun 22, 2009 | 1.897 | 1.911 | 1.747 | 1.747 | 228,808 | -0.16(-8.59%) |
Jun 19, 2009 | 1.922 | 1.974 | 1.887 | 1.911 | 300,574 | +0.00(+0.18%) |
Jun 18, 2009 | 1.894 | 1.943 | 1.890 | 1.908 | 73,354 | +0.01(+0.74%) |
Jun 17, 2009 | 2.009 | 2.027 | 1.806 | 1.894 | 271,963 | -0.16(-7.98%) |
Jun 16, 2009 | 2.089 | 2.138 | 2.041 | 2.058 | 185,878 | -0.01(-0.51%) |
Jun 15, 2009 | 2.027 | 2.086 | 2.027 | 2.069 | 199,066 | +0.03(+1.54%) |
Jun 12, 2009 | 2.082 | 2.110 | 1.957 | 2.037 | 208,061 | -0.02(-1.19%) |
Jun 11, 2009 | 2.117 | 2.194 | 2.048 | 2.062 | 202,641 | -0.05(-2.16%) |
Jun 10, 2009 | 2.240 | 2.261 | 2.048 | 2.107 | 231,163 | -0.07(-3.21%) |
Jun 09, 2009 | 2.261 | 2.278 | 2.177 | 2.177 | 198,087 | -0.07(-3.26%) |
Jun 08, 2009 | 2.296 | 2.327 | 2.236 | 2.250 | 200,795 | -0.05(-1.98%) |
Jun 05, 2009 | 2.376 | 2.411 | 2.236 | 2.296 | 269,765 | -0.09(-3.95%) |
Jun 04, 2009 | 2.219 | 2.404 | 2.166 | 2.390 | 128,109 | +0.20(+9.09%) |
Jun 03, 2009 | 2.313 | 2.338 | 2.138 | 2.191 | 108,210 | -0.16(-6.83%) |
Jun 02, 2009 | 2.247 | 2.366 | 2.233 | 2.352 | 175,847 | +0.05(+1.97%) |