Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.426 | 5.721 | 5.364 | 5.533 | 89,055 | +0.11(+1.98%) |
May 27, 2010 | 5.283 | 5.632 | 5.077 | 5.426 | 101,622 | +0.17(+3.23%) |
May 26, 2010 | 5.220 | 5.560 | 5.185 | 5.256 | 41,886 | -0.05(-1.01%) |
May 25, 2010 | 5.542 | 5.542 | 5.068 | 5.310 | 130,712 | -0.38(-6.75%) |
May 24, 2010 | 5.855 | 6.079 | 5.694 | 5.694 | 34,174 | -0.12(-2.00%) |
May 21, 2010 | 5.909 | 5.980 | 5.408 | 5.810 | 66,276 | -0.13(-2.26%) |
May 20, 2010 | 5.801 | 6.043 | 5.667 | 5.944 | 59,638 | -0.10(-1.63%) |
May 19, 2010 | 6.168 | 6.239 | 5.936 | 6.043 | 30,526 | -0.20(-3.15%) |
May 18, 2010 | 6.570 | 6.669 | 6.016 | 6.239 | 74,322 | -0.11(-1.69%) |
May 17, 2010 | 6.382 | 6.588 | 6.275 | 6.347 | 86,174 | -0.01(-0.14%) |
May 14, 2010 | 6.043 | 6.543 | 5.989 | 6.356 | 50,442 | +0.14(+2.30%) |
May 13, 2010 | 6.168 | 6.284 | 6.096 | 6.213 | 43,149 | +0.09(+1.46%) |
May 12, 2010 | 5.936 | 6.213 | 5.877 | 6.123 | 61,157 | +0.07(+1.18%) |
May 11, 2010 | 6.052 | 6.079 | 5.989 | 6.052 | 14,629 | -0.03(-0.44%) |
May 10, 2010 | 6.096 | 6.704 | 5.891 | 6.079 | 81,633 | +0.26(+4.45%) |
May 07, 2010 | 5.667 | 5.971 | 5.542 | 5.819 | 49,241 | +0.18(+3.17%) |
May 06, 2010 | 6.132 | 6.257 | 5.068 | 5.641 | 138,064 | -0.49(-8.02%) |
May 05, 2010 | 6.168 | 6.275 | 6.123 | 6.132 | 24,265 | -0.17(-2.70%) |
May 04, 2010 | 6.356 | 6.391 | 6.195 | 6.302 | 23,934 | -0.13(-2.08%) |
May 03, 2010 | 6.445 | 6.642 | 6.436 | 6.436 | 27,233 | +0.00(+0.00%) |
Apr 30, 2010 | 6.570 | 6.695 | 6.436 | 6.436 | 37,960 | -0.11(-1.64%) |
Apr 29, 2010 | 6.436 | 6.570 | 6.427 | 6.543 | 31,741 | +0.13(+2.09%) |
Apr 28, 2010 | 6.320 | 6.436 | 6.168 | 6.409 | 28,980 | +0.15(+2.43%) |
Apr 27, 2010 | 6.168 | 6.391 | 6.168 | 6.257 | 43,209 | +0.07(+1.16%) |
Apr 26, 2010 | 6.168 | 6.235 | 6.061 | 6.186 | 45,376 | +0.04(+0.73%) |
Apr 23, 2010 | 6.168 | 6.239 | 6.141 | 6.141 | 46,650 | -0.03(-0.43%) |
Apr 22, 2010 | 6.213 | 6.213 | 6.034 | 6.168 | 24,830 | -0.07(-1.15%) |
Apr 21, 2010 | 6.034 | 6.239 | 6.016 | 6.239 | 29,159 | +0.21(+3.41%) |
Apr 20, 2010 | 6.016 | 6.096 | 5.864 | 6.034 | 44,218 | +0.02(+0.30%) |
Apr 19, 2010 | 6.213 | 6.222 | 5.936 | 6.016 | 34,802 | -0.18(-2.89%) |
Apr 16, 2010 | 6.284 | 6.284 | 6.141 | 6.195 | 17,793 | -0.12(-1.84%) |
Apr 15, 2010 | 6.025 | 6.360 | 6.025 | 6.311 | 37,404 | +0.22(+3.67%) |
Apr 14, 2010 | 6.096 | 6.186 | 6.025 | 6.087 | 40,515 | +0.02(+0.29%) |
Apr 13, 2010 | 5.873 | 6.070 | 5.667 | 6.070 | 42,906 | +0.11(+1.80%) |
Apr 12, 2010 | 6.213 | 6.257 | 5.900 | 5.962 | 48,453 | -0.21(-3.33%) |
Apr 09, 2010 | 6.186 | 6.231 | 6.114 | 6.168 | 42,889 | +0.04(+0.58%) |
Apr 08, 2010 | 5.819 | 6.150 | 5.792 | 6.132 | 38,394 | +0.28(+4.73%) |
Apr 07, 2010 | 5.900 | 5.980 | 5.837 | 5.855 | 57,841 | -0.04(-0.76%) |
Apr 06, 2010 | 5.918 | 5.989 | 5.846 | 5.900 | 56,550 | -0.09(-1.49%) |
Apr 05, 2010 | 5.051 | 6.177 | 5.050 | 5.989 | 182,302 | +0.97(+19.29%) |
Apr 01, 2010 | 5.033 | 5.021 | 5.021 | 5.021 | 35,015 | +0.10(+2.12%) |
Mar 31, 2010 | 4.648 | 5.113 | 4.478 | 4.916 | 248,123 | +0.40(+8.91%) |
Mar 30, 2010 | 4.389 | 4.514 | 4.389 | 4.514 | 87,830 | +0.12(+2.78%) |
Mar 29, 2010 | 4.255 | 4.392 | 4.076 | 4.392 | 21,314 | +0.12(+2.79%) |
Mar 26, 2010 | 4.291 | 4.309 | 4.228 | 4.273 | 5,915 | -0.02(-0.42%) |
Mar 25, 2010 | 4.326 | 4.416 | 4.219 | 4.291 | 40,919 | +0.05(+1.14%) |
Mar 24, 2010 | 4.076 | 4.246 | 4.076 | 4.242 | 23,547 | +0.18(+4.53%) |
Mar 23, 2010 | 3.969 | 4.136 | 3.915 | 4.058 | 26,193 | +0.12(+2.95%) |
Mar 22, 2010 | 3.701 | 4.049 | 3.683 | 3.942 | 62,327 | +0.23(+6.27%) |
Mar 19, 2010 | 4.067 | 4.103 | 3.611 | 3.710 | 245,225 | -0.45(-10.75%) |
Mar 18, 2010 | 4.005 | 4.157 | 3.871 | 4.157 | 110,355 | +0.17(+4.26%) |
Mar 17, 2010 | 3.996 | 4.183 | 3.987 | 3.987 | 11,871 | +0.04(+0.90%) |
Mar 16, 2010 | 3.978 | 3.987 | 3.817 | 3.951 | 17,890 | -0.03(-0.67%) |
Mar 15, 2010 | 3.969 | 4.049 | 3.915 | 3.978 | 14,450 | +0.04(+1.14%) |
Mar 12, 2010 | 3.772 | 3.933 | 3.759 | 3.933 | 44,753 | +0.13(+3.53%) |
Mar 11, 2010 | 3.817 | 3.826 | 3.710 | 3.799 | 13,957 | -0.10(-2.52%) |
Mar 10, 2010 | 3.754 | 3.897 | 3.629 | 3.897 | 24,820 | +0.17(+4.56%) |
Mar 09, 2010 | 3.602 | 3.754 | 3.602 | 3.728 | 41,391 | +0.13(+3.47%) |
Mar 08, 2010 | 3.647 | 3.683 | 3.540 | 3.602 | 161,187 | -0.04(-1.23%) |
Mar 05, 2010 | 3.325 | 3.692 | 3.316 | 3.647 | 48,230 | +0.31(+9.38%) |
Mar 04, 2010 | 3.379 | 3.397 | 3.334 | 3.334 | 8,609 | -0.04(-1.32%) |
Mar 03, 2010 | 3.263 | 3.397 | 3.263 | 3.379 | 11,634 | +0.10(+3.00%) |
Mar 02, 2010 | 3.254 | 3.299 | 3.254 | 3.281 | 9,244 | +0.03(+0.84%) |
Mar 01, 2010 | 3.209 | 3.281 | 3.164 | 3.253 | 8,669 | +0.08(+2.52%) |
Feb 26, 2010 | 3.299 | 3.361 | 3.155 | 3.173 | 6,458 | -0.06(-1.93%) |
Feb 25, 2010 | 3.157 | 3.236 | 3.112 | 3.236 | 5,496 | +0.03(+0.84%) |
Feb 24, 2010 | 3.111 | 3.299 | 3.111 | 3.209 | 12,920 | -0.10(-2.97%) |
Feb 23, 2010 | 3.398 | 3.424 | 3.299 | 3.307 | 35,237 | -0.12(-3.39%) |
Feb 22, 2010 | 3.406 | 3.424 | 3.369 | 3.424 | 8,262 | +0.04(+1.32%) |
Feb 19, 2010 | 3.111 | 3.379 | 3.093 | 3.379 | 20,248 | +0.26(+8.31%) |
Feb 18, 2010 | 3.129 | 3.129 | 3.120 | 3.120 | 6,768 | -0.01(-0.29%) |
Feb 17, 2010 | 3.097 | 3.173 | 3.097 | 3.129 | 24,897 | +0.00(+0.00%) |
Feb 16, 2010 | 2.986 | 3.129 | 2.986 | 3.129 | 11,634 | +0.03(+0.86%) |
Feb 12, 2010 | 3.057 | 3.102 | 3.102 | 3.102 | 3,467 | -0.02(-0.57%) |
Feb 11, 2010 | 2.995 | 3.120 | 2.995 | 3.120 | 5,481 | +0.03(+0.87%) |
Feb 10, 2010 | 2.923 | 3.138 | 2.923 | 3.093 | 22,206 | +0.02(+0.51%) |
Feb 09, 2010 | 3.021 | 3.102 | 2.869 | 3.077 | 35,515 | +0.06(+1.85%) |
Feb 08, 2010 | 2.959 | 3.066 | 2.896 | 3.021 | 32,411 | +0.12(+4.00%) |
Feb 05, 2010 | 3.093 | 3.093 | 2.896 | 2.905 | 27,171 | -0.20(-6.34%) |
Feb 04, 2010 | 3.263 | 3.263 | 3.084 | 3.102 | 21,396 | -0.19(-5.70%) |
Feb 03, 2010 | 3.370 | 3.370 | 3.200 | 3.289 | 28,435 | -0.15(-4.42%) |
Feb 02, 2010 | 3.513 | 3.513 | 3.388 | 3.442 | 11,052 | -0.02(-0.52%) |
Feb 01, 2010 | 3.540 | 3.540 | 3.397 | 3.459 | 21,227 | -0.09(-2.52%) |
Jan 29, 2010 | 3.543 | 3.558 | 3.504 | 3.549 | 8,145 | +0.00(+0.00%) |
Jan 28, 2010 | 3.585 | 3.602 | 3.522 | 3.549 | 9,117 | +0.00(+0.00%) |
Jan 27, 2010 | 3.549 | 3.549 | 3.513 | 3.549 | 3,565 | -0.03(-0.75%) |
Jan 26, 2010 | 3.737 | 3.781 | 3.415 | 3.576 | 23,738 | -0.18(-4.76%) |
Jan 25, 2010 | 3.754 | 3.772 | 3.639 | 3.754 | 21,919 | -0.01(-0.24%) |
Jan 22, 2010 | 3.763 | 3.880 | 3.763 | 3.763 | 8,385 | -0.02(-0.47%) |
Jan 21, 2010 | 3.853 | 3.880 | 3.745 | 3.781 | 7,607 | -0.08(-2.08%) |
Jan 20, 2010 | 3.719 | 3.879 | 3.683 | 3.862 | 18,744 | +0.15(+4.10%) |
Jan 19, 2010 | 3.710 | 3.826 | 3.683 | 3.710 | 39,994 | -0.02(-0.48%) |
Jan 15, 2010 | 3.602 | 3.728 | 3.728 | 3.728 | 19,912 | +0.07(+1.96%) |
Jan 14, 2010 | 3.611 | 3.658 | 3.593 | 3.656 | 7,100 | +0.07(+1.99%) |
Jan 13, 2010 | 3.567 | 3.638 | 3.567 | 3.585 | 8,787 | +0.00(+0.00%) |
Jan 12, 2010 | 3.602 | 3.638 | 3.504 | 3.585 | 9,787 | -0.11(-2.87%) |
Jan 11, 2010 | 3.710 | 3.799 | 3.647 | 3.690 | 16,279 | +0.05(+1.44%) |
Jan 08, 2010 | 3.558 | 3.692 | 3.549 | 3.638 | 12,249 | +0.10(+2.78%) |
Jan 07, 2010 | 3.602 | 3.710 | 3.522 | 3.540 | 26,671 | -0.14(-3.88%) |
Jan 06, 2010 | 3.701 | 3.844 | 3.629 | 3.683 | 56,538 | +0.01(+0.24%) |
Jan 05, 2010 | 3.513 | 3.674 | 3.513 | 3.674 | 24,859 | +0.15(+4.31%) |
Jan 04, 2010 | 3.513 | 3.638 | 3.486 | 3.522 | 21,623 | -0.02(-0.50%) |
Dec 31, 2009 | 3.585 | 3.540 | 3.540 | 3.540 | 27,296 | -0.10(-2.70%) |
Dec 30, 2009 | 3.562 | 3.638 | 3.562 | 3.638 | 6,728 | +0.04(+0.99%) |
Dec 29, 2009 | 3.594 | 3.674 | 3.504 | 3.602 | 12,392 | -0.07(-1.95%) |
Dec 28, 2009 | 3.495 | 3.719 | 3.495 | 3.674 | 17,901 | +0.19(+5.38%) |
Dec 24, 2009 | 3.602 | 3.602 | 3.486 | 3.486 | 5,838 | -0.18(-4.88%) |
Dec 23, 2009 | 3.558 | 3.728 | 3.486 | 3.665 | 32,896 | +0.09(+2.50%) |
Dec 22, 2009 | 3.576 | 3.593 | 3.558 | 3.576 | 11,717 | -0.01(-0.20%) |
Dec 21, 2009 | 3.629 | 3.638 | 3.522 | 3.583 | 21,623 | -0.20(-5.25%) |
Dec 18, 2009 | 3.629 | 3.781 | 3.540 | 3.781 | 25,190 | +0.20(+5.49%) |
Dec 17, 2009 | 3.620 | 3.620 | 3.495 | 3.585 | 13,114 | +0.00(+0.00%) |
Dec 16, 2009 | 3.611 | 3.665 | 3.522 | 3.585 | 22,759 | -0.07(-1.96%) |
Dec 15, 2009 | 3.576 | 3.665 | 3.486 | 3.656 | 26,888 | +0.08(+2.25%) |
Dec 14, 2009 | 3.567 | 3.585 | 3.522 | 3.576 | 14,777 | +0.01(+0.25%) |
Dec 11, 2009 | 3.433 | 3.567 | 3.424 | 3.567 | 2,174 | +0.00(+0.00%) |
Dec 10, 2009 | 3.576 | 3.576 | 3.459 | 3.567 | 22,346 | -0.01(-0.25%) |
Dec 09, 2009 | 3.585 | 3.585 | 3.513 | 3.576 | 23,371 | -0.01(-0.25%) |
Dec 08, 2009 | 3.576 | 3.602 | 3.477 | 3.585 | 23,746 | -0.03(-0.74%) |
Dec 07, 2009 | 3.701 | 3.719 | 3.531 | 3.611 | 53,433 | -0.04(-0.98%) |
Dec 04, 2009 | 3.576 | 3.737 | 3.531 | 3.647 | 61,579 | +0.05(+1.49%) |
Dec 03, 2009 | 3.495 | 3.719 | 3.495 | 3.593 | 18,653 | +0.01(+0.25%) |
Dec 02, 2009 | 3.576 | 3.665 | 3.486 | 3.585 | 21,341 | +0.00(+0.00%) |
Dec 01, 2009 | 3.433 | 3.620 | 3.316 | 3.585 | 37,705 | +0.17(+4.97%) |
Nov 30, 2009 | 3.428 | 3.531 | 3.325 | 3.415 | 18,342 | -0.11(-3.05%) |
Nov 27, 2009 | 3.406 | 3.522 | 3.406 | 3.522 | 2,464 | -0.04(-1.25%) |
Nov 25, 2009 | 3.576 | 3.576 | 3.442 | 3.567 | 9,951 | -0.01(-0.25%) |
Nov 24, 2009 | 3.442 | 3.576 | 3.415 | 3.576 | 20,591 | +0.05(+1.52%) |
Nov 23, 2009 | 3.442 | 3.692 | 3.397 | 3.522 | 38,873 | +0.04(+1.03%) |
Nov 20, 2009 | 3.531 | 3.531 | 3.433 | 3.486 | 8,031 | +0.00(+0.00%) |
Nov 19, 2009 | 3.549 | 3.754 | 3.468 | 3.486 | 17,834 | -0.06(-1.76%) |
Nov 18, 2009 | 3.611 | 3.647 | 3.549 | 3.549 | 22,765 | -0.12(-3.17%) |
Nov 17, 2009 | 3.719 | 3.719 | 3.620 | 3.665 | 4,408 | -0.04(-1.20%) |
Nov 16, 2009 | 3.531 | 3.754 | 3.531 | 3.710 | 30,739 | +0.13(+3.75%) |
Nov 13, 2009 | 3.558 | 3.576 | 3.459 | 3.576 | 30,350 | +0.02(+0.51%) |
Nov 12, 2009 | 3.585 | 3.629 | 3.531 | 3.558 | 36,062 | -0.09(-2.45%) |
Nov 11, 2009 | 3.683 | 3.710 | 3.611 | 3.647 | 12,408 | -0.04(-0.97%) |
Nov 10, 2009 | 3.638 | 3.906 | 3.540 | 3.683 | 29,956 | -0.02(-0.48%) |
Nov 09, 2009 | 3.924 | 4.139 | 3.638 | 3.701 | 51,007 | -0.21(-5.48%) |
Nov 06, 2009 | 3.915 | 4.005 | 3.790 | 3.915 | 27,968 | -0.04(-1.13%) |
Nov 05, 2009 | 4.023 | 4.246 | 3.701 | 3.960 | 59,942 | -0.03(-0.67%) |
Nov 04, 2009 | 3.978 | 4.568 | 3.978 | 3.987 | 45,970 | +0.02(+0.45%) |
Nov 03, 2009 | 3.585 | 3.969 | 3.415 | 3.969 | 58,246 | +0.32(+8.83%) |
Nov 02, 2009 | 3.647 | 3.933 | 3.593 | 3.647 | 47,070 | -0.33(-8.32%) |
Oct 30, 2009 | 4.157 | 4.192 | 3.978 | 3.978 | 33,840 | -0.17(-4.10%) |
Oct 29, 2009 | 3.942 | 4.264 | 3.719 | 4.148 | 32,609 | +0.21(+5.45%) |
Oct 28, 2009 | 4.282 | 4.313 | 3.915 | 3.933 | 122,757 | -0.38(-8.71%) |
Oct 27, 2009 | 4.380 | 4.470 | 4.282 | 4.309 | 37,659 | -0.10(-2.33%) |
Oct 26, 2009 | 4.613 | 4.613 | 4.398 | 4.411 | 54,153 | -0.24(-5.10%) |
Oct 23, 2009 | 4.621 | 4.675 | 4.586 | 4.648 | 44,045 | -0.01(-0.19%) |
Oct 22, 2009 | 4.604 | 4.675 | 4.604 | 4.657 | 21,653 | +0.04(+0.77%) |
Oct 21, 2009 | 4.613 | 4.738 | 4.604 | 4.621 | 37,817 | -0.07(-1.52%) |
Oct 20, 2009 | 4.630 | 4.720 | 4.586 | 4.693 | 48,362 | +0.02(+0.38%) |
Oct 19, 2009 | 4.577 | 4.693 | 4.541 | 4.675 | 59,704 | +0.10(+2.15%) |
Oct 16, 2009 | 4.523 | 4.595 | 4.523 | 4.577 | 31,053 | +0.02(+0.39%) |
Oct 15, 2009 | 4.443 | 4.613 | 4.443 | 4.559 | 46,710 | +0.00(+0.00%) |
Oct 14, 2009 | 4.398 | 4.559 | 4.318 | 4.559 | 48,598 | +0.18(+4.08%) |
Oct 13, 2009 | 4.380 | 4.380 | 4.238 | 4.380 | 18,051 | -0.08(-1.80%) |
Oct 12, 2009 | 4.157 | 4.532 | 3.996 | 4.461 | 69,223 | +0.29(+6.85%) |
Oct 09, 2009 | 4.389 | 4.425 | 4.076 | 4.175 | 45,179 | -0.24(-5.47%) |
Oct 08, 2009 | 4.326 | 4.595 | 4.282 | 4.416 | 48,604 | +0.10(+2.28%) |
Oct 07, 2009 | 4.246 | 4.434 | 3.987 | 4.318 | 39,603 | +0.01(+0.21%) |
Oct 06, 2009 | 3.888 | 4.604 | 3.888 | 4.309 | 192,837 | +0.38(+9.55%) |
Oct 05, 2009 | 3.719 | 3.960 | 3.585 | 3.933 | 88,727 | +0.20(+5.26%) |
Oct 02, 2009 | 3.933 | 3.935 | 3.728 | 3.737 | 29,656 | -0.29(-7.32%) |
Oct 01, 2009 | 4.175 | 4.175 | 3.960 | 4.032 | 77,457 | -0.12(-2.80%) |
Sep 30, 2009 | 4.103 | 4.219 | 3.951 | 4.148 | 42,879 | +0.00(+0.00%) |
Sep 29, 2009 | 4.085 | 4.157 | 3.719 | 4.148 | 54,093 | +0.04(+0.87%) |
Sep 28, 2009 | 3.790 | 4.121 | 3.790 | 4.112 | 60,252 | +0.31(+8.24%) |
Sep 25, 2009 | 3.906 | 4.005 | 3.719 | 3.799 | 41,333 | -0.13(-3.41%) |
Sep 24, 2009 | 4.049 | 4.049 | 3.778 | 3.933 | 76,342 | -0.07(-1.79%) |
Sep 23, 2009 | 4.255 | 4.255 | 3.942 | 4.005 | 79,291 | -0.26(-6.08%) |
Sep 22, 2009 | 4.201 | 4.282 | 3.951 | 4.264 | 64,107 | +0.08(+1.92%) |
Sep 21, 2009 | 4.246 | 4.318 | 4.040 | 4.183 | 75,057 | -0.13(-2.90%) |
Sep 18, 2009 | 3.969 | 4.309 | 3.585 | 4.309 | 214,306 | +0.34(+8.56%) |
Sep 17, 2009 | 4.023 | 4.201 | 3.933 | 3.969 | 72,822 | -0.03(-0.67%) |
Sep 16, 2009 | 3.924 | 4.067 | 3.694 | 3.996 | 110,999 | +0.10(+2.52%) |
Sep 15, 2009 | 3.817 | 3.922 | 3.674 | 3.897 | 100,392 | +0.12(+3.07%) |
Sep 14, 2009 | 3.647 | 3.817 | 3.486 | 3.781 | 94,612 | +0.13(+3.68%) |
Sep 11, 2009 | 3.361 | 3.862 | 3.316 | 3.647 | 210,837 | +0.29(+8.80%) |
Sep 10, 2009 | 3.182 | 3.388 | 2.914 | 3.352 | 154,388 | +0.17(+5.34%) |
Sep 09, 2009 | 2.843 | 3.218 | 2.843 | 3.182 | 120,955 | +0.29(+10.22%) |
Sep 08, 2009 | 2.950 | 2.950 | 2.860 | 2.887 | 22,671 | +0.03(+0.94%) |
Sep 04, 2009 | 2.905 | 2.905 | 2.816 | 2.860 | 26,490 | -0.01(-0.31%) |
Sep 03, 2009 | 2.950 | 2.986 | 2.843 | 2.869 | 34,612 | +0.01(+0.31%) |
Sep 02, 2009 | 2.816 | 2.869 | 2.780 | 2.860 | 41,175 | +0.00(+0.00%) |
Sep 01, 2009 | 2.968 | 2.979 | 2.825 | 2.860 | 82,993 | -0.17(-5.60%) |
Aug 31, 2009 | 3.030 | 3.120 | 2.959 | 3.030 | 67,278 | +0.04(+1.19%) |
Aug 28, 2009 | 2.941 | 3.030 | 2.878 | 2.995 | 67,407 | +0.07(+2.45%) |
Aug 27, 2009 | 3.066 | 3.066 | 2.878 | 2.923 | 110,442 | -0.12(-3.82%) |
Aug 26, 2009 | 3.138 | 3.138 | 2.905 | 3.039 | 71,741 | -0.11(-3.41%) |
Aug 25, 2009 | 3.236 | 3.245 | 3.093 | 3.147 | 26,153 | -0.03(-0.84%) |
Aug 24, 2009 | 3.012 | 3.307 | 2.959 | 3.173 | 114,566 | +0.14(+4.72%) |
Aug 21, 2009 | 3.093 | 3.227 | 3.004 | 3.030 | 96,218 | -0.05(-1.74%) |
Aug 20, 2009 | 2.959 | 3.102 | 2.860 | 3.084 | 30,450 | +0.08(+2.68%) |
Aug 19, 2009 | 3.048 | 3.111 | 2.941 | 3.004 | 34,597 | -0.08(-2.61%) |
Aug 18, 2009 | 2.986 | 3.084 | 2.914 | 3.084 | 69,715 | +0.18(+6.15%) |
Aug 17, 2009 | 2.968 | 2.995 | 2.789 | 2.905 | 73,730 | -0.20(-6.34%) |
Aug 14, 2009 | 3.200 | 3.200 | 3.030 | 3.102 | 61,711 | -0.15(-4.67%) |
Aug 13, 2009 | 3.316 | 3.316 | 3.106 | 3.254 | 59,780 | +0.01(+0.28%) |
Aug 12, 2009 | 3.388 | 3.442 | 3.147 | 3.245 | 71,543 | -0.18(-5.22%) |
Aug 11, 2009 | 3.433 | 3.433 | 3.004 | 3.424 | 194,877 | -0.02(-0.52%) |
Aug 10, 2009 | 3.057 | 3.450 | 2.771 | 3.442 | 258,060 | +0.40(+13.24%) |
Aug 07, 2009 | 3.173 | 3.576 | 2.709 | 3.039 | 453,783 | -0.09(-2.86%) |
Aug 06, 2009 | 2.914 | 3.129 | 2.691 | 3.129 | 278,484 | +0.21(+7.36%) |
Aug 05, 2009 | 2.655 | 2.977 | 2.110 | 2.914 | 275,845 | +0.19(+6.89%) |
Aug 04, 2009 | 2.574 | 2.807 | 2.414 | 2.726 | 193,207 | +0.15(+5.90%) |
Aug 03, 2009 | 2.637 | 2.682 | 2.244 | 2.574 | 238,197 | +0.34(+15.20%) |
Jul 31, 2009 | 1.922 | 2.333 | 1.904 | 2.235 | 121,648 | +0.31(+16.28%) |
Jul 30, 2009 | 1.971 | 2.047 | 1.877 | 1.922 | 42,162 | -0.01(-0.46%) |
Jul 29, 2009 | 1.967 | 2.002 | 1.931 | 1.931 | 46,367 | -0.04(-2.26%) |
Jul 28, 2009 | 2.101 | 2.101 | 1.797 | 1.976 | 161,114 | -0.10(-4.74%) |
Jul 27, 2009 | 2.145 | 2.414 | 2.020 | 2.074 | 327,724 | -0.34(-14.07%) |
Jul 24, 2009 | 1.636 | 2.414 | 1.520 | 2.414 | 345,769 | +0.79(+48.35%) |
Jul 23, 2009 | 1.538 | 1.627 | 1.520 | 1.627 | 152,253 | +0.12(+7.69%) |
Jul 22, 2009 | 1.448 | 1.546 | 1.430 | 1.511 | 57,638 | +0.08(+5.62%) |
Jul 21, 2009 | 1.743 | 1.743 | 1.430 | 1.430 | 49,448 | -0.05(-3.61%) |
Jul 20, 2009 | 1.439 | 1.546 | 1.439 | 1.484 | 65,707 | +0.04(+3.11%) |
Jul 17, 2009 | 1.502 | 1.582 | 1.403 | 1.439 | 146,725 | -0.06(-4.17%) |
Jul 16, 2009 | 1.466 | 1.502 | 1.412 | 1.502 | 42,101 | -0.01(-0.59%) |
Jul 15, 2009 | 1.314 | 1.511 | 1.314 | 1.511 | 137,346 | +0.20(+14.97%) |
Jul 14, 2009 | 1.262 | 1.332 | 1.262 | 1.314 | 76,298 | +0.04(+2.80%) |
Jul 13, 2009 | 1.278 | 1.341 | 1.251 | 1.278 | 44,007 | -0.03(-2.06%) |
Jul 10, 2009 | 1.251 | 1.412 | 1.243 | 1.305 | 166,322 | +0.10(+8.15%) |
Jul 09, 2009 | 1.207 | 1.260 | 1.180 | 1.207 | 60,125 | +0.04(+3.85%) |
Jul 08, 2009 | 1.296 | 1.466 | 1.153 | 1.162 | 190,218 | -0.13(-10.35%) |
Jul 07, 2009 | 1.350 | 1.368 | 1.296 | 1.296 | 245,227 | -0.11(-7.64%) |
Jul 06, 2009 | 1.403 | 1.439 | 1.377 | 1.403 | 86,361 | -0.07(-4.85%) |
Jul 02, 2009 | 1.466 | 1.555 | 1.403 | 1.475 | 55,202 | -0.01(-0.60%) |
Jul 01, 2009 | 1.439 | 1.520 | 1.412 | 1.484 | 66,788 | -0.02(-1.19%) |
Jun 30, 2009 | 1.511 | 1.511 | 1.394 | 1.502 | 110,833 | +0.04(+2.44%) |
Jun 29, 2009 | 1.341 | 1.484 | 1.341 | 1.466 | 251,539 | +0.18(+13.89%) |
Jun 26, 2009 | 1.573 | 1.573 | 1.287 | 1.287 | 4,335,990 | -0.29(-18.64%) |
Jun 25, 2009 | 1.555 | 1.582 | 1.475 | 1.582 | 71,882 | +0.10(+6.63%) |
Jun 24, 2009 | 1.448 | 1.609 | 1.394 | 1.484 | 117,308 | +0.05(+3.75%) |
Jun 23, 2009 | 1.386 | 1.475 | 1.359 | 1.430 | 92,031 | +0.01(+0.63%) |
Jun 22, 2009 | 1.520 | 1.537 | 1.421 | 1.421 | 82,185 | -0.08(-5.36%) |
Jun 19, 2009 | 1.421 | 1.520 | 1.421 | 1.502 | 143,034 | +0.11(+7.69%) |
Jun 18, 2009 | 1.386 | 1.493 | 1.386 | 1.394 | 57,592 | +0.00(+0.00%) |
Jun 17, 2009 | 1.448 | 1.448 | 1.368 | 1.394 | 49,753 | -0.04(-3.11%) |
Jun 16, 2009 | 1.564 | 1.573 | 1.439 | 1.439 | 53,147 | -0.09(-5.85%) |
Jun 15, 2009 | 1.475 | 1.538 | 1.457 | 1.529 | 61,791 | +0.02(+1.18%) |
Jun 12, 2009 | 1.502 | 1.511 | 1.457 | 1.511 | 43,577 | +0.00(+0.00%) |
Jun 11, 2009 | 1.546 | 1.555 | 1.493 | 1.511 | 91,478 | +0.02(+1.20%) |
Jun 10, 2009 | 1.555 | 1.600 | 1.475 | 1.493 | 75,077 | -0.02(-1.18%) |
Jun 09, 2009 | 1.582 | 1.582 | 1.502 | 1.511 | 31,040 | -0.05(-3.43%) |
Jun 08, 2009 | 1.511 | 1.609 | 1.484 | 1.564 | 65,382 | +0.04(+2.34%) |
Jun 05, 2009 | 1.520 | 1.582 | 1.484 | 1.529 | 106,876 | +0.01(+0.59%) |
Jun 04, 2009 | 1.430 | 1.520 | 1.386 | 1.520 | 97,737 | +0.11(+7.59%) |
Jun 03, 2009 | 1.394 | 1.475 | 1.394 | 1.412 | 72,098 | +0.02(+1.28%) |
Jun 02, 2009 | 1.386 | 1.403 | 1.386 | 1.394 | 54,935 | -0.05(-3.70%) |