Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.720 | 2.780 | 2.720 | 2.780 | 1,140 | +0.00(+0.00%) |
May 27, 2010 | 2.810 | 2.820 | 2.710 | 2.780 | 10,795 | +0.02(+0.72%) |
May 26, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 109 | -0.01(-0.36%) |
May 25, 2010 | 2.800 | 2.820 | 2.770 | 2.770 | 3,300 | +0.02(+0.73%) |
May 24, 2010 | 2.740 | 2.750 | 2.740 | 2.750 | 630 | +0.00(+0.00%) |
May 21, 2010 | 2.750 | 2.750 | 2.710 | 2.750 | 8,869 | +0.08(+3.00%) |
May 20, 2010 | 2.680 | 2.920 | 2.600 | 2.670 | 26,668 | -0.08(-2.91%) |
May 19, 2010 | 2.780 | 2.780 | 2.750 | 2.750 | 4,236 | -0.05(-1.79%) |
May 18, 2010 | 2.930 | 2.970 | 2.760 | 2.800 | 10,482 | -0.08(-2.78%) |
May 17, 2010 | 2.960 | 2.960 | 2.880 | 2.880 | 702 | -0.02(-0.69%) |
May 14, 2010 | 2.930 | 2.960 | 2.860 | 2.900 | 9,771 | +0.01(+0.35%) |
May 13, 2010 | 2.940 | 2.949 | 2.890 | 2.890 | 2,100 | -0.01(-0.34%) |
May 12, 2010 | 2.820 | 2.940 | 2.820 | 2.900 | 1,870 | -0.01(-0.34%) |
May 11, 2010 | 2.860 | 2.940 | 2.850 | 2.910 | 7,284 | +0.03(+0.95%) |
May 10, 2010 | 2.882 | 2.950 | 2.850 | 2.882 | 5,700 | -0.07(-2.29%) |
May 07, 2010 | 3.000 | 3.000 | 2.950 | 2.950 | 2,634 | -0.08(-2.64%) |
May 06, 2010 | 3.110 | 3.140 | 3.010 | 3.030 | 6,700 | +0.02(+0.66%) |
May 05, 2010 | 2.970 | 3.270 | 2.970 | 3.010 | 5,100 | +0.01(+0.33%) |
May 04, 2010 | 3.000 | 3.050 | 2.770 | 3.000 | 20,378 | +0.06(+2.04%) |
May 03, 2010 | 3.020 | 3.020 | 2.840 | 2.940 | 9,750 | +0.00(+0.00%) |
Apr 30, 2010 | 2.960 | 3.010 | 2.790 | 2.940 | 10,320 | -0.11(-3.57%) |
Apr 29, 2010 | 3.100 | 3.150 | 2.750 | 3.049 | 18,898 | -0.05(-1.65%) |
Apr 28, 2010 | 2.790 | 3.100 | 2.790 | 3.100 | 21,666 | +0.25(+8.77%) |
Apr 27, 2010 | 2.650 | 2.850 | 2.590 | 2.850 | 15,523 | +0.22(+8.37%) |
Apr 26, 2010 | 2.910 | 2.920 | 2.600 | 2.630 | 19,950 | -0.13(-4.71%) |
Apr 23, 2010 | 2.570 | 2.880 | 2.500 | 2.760 | 42,648 | +0.16(+6.15%) |
Apr 22, 2010 | 2.650 | 2.670 | 2.580 | 2.600 | 17,066 | -0.05(-1.91%) |
Apr 21, 2010 | 2.660 | 2.660 | 2.550 | 2.651 | 2,845 | +0.01(+0.40%) |
Apr 20, 2010 | 2.690 | 2.690 | 2.640 | 2.640 | 200 | -0.04(-1.49%) |
Apr 19, 2010 | 2.740 | 2.740 | 2.650 | 2.680 | 1,614 | -0.06(-2.19%) |
Apr 16, 2010 | 2.610 | 2.790 | 2.610 | 2.740 | 1,450 | +0.10(+3.79%) |
Apr 15, 2010 | 2.610 | 2.750 | 2.560 | 2.640 | 9,405 | -0.11(-4.00%) |
Apr 14, 2010 | 2.800 | 2.830 | 2.590 | 2.750 | 13,907 | -0.09(-3.17%) |
Apr 13, 2010 | 2.890 | 2.930 | 2.705 | 2.840 | 11,300 | -0.05(-1.73%) |
Apr 12, 2010 | 2.790 | 2.950 | 2.730 | 2.890 | 10,986 | +0.10(+3.77%) |
Apr 09, 2010 | 2.690 | 2.790 | 2.690 | 2.785 | 8,701 | +0.16(+5.89%) |
Apr 08, 2010 | 2.670 | 2.680 | 2.540 | 2.630 | 9,540 | +0.03(+1.15%) |
Apr 07, 2010 | 2.590 | 2.600 | 2.510 | 2.600 | 10,257 | +0.13(+5.26%) |
Apr 06, 2010 | 2.600 | 2.670 | 2.470 | 2.470 | 9,092 | -0.12(-4.63%) |
Apr 05, 2010 | 2.540 | 2.670 | 2.530 | 2.590 | 3,927 | +0.04(+1.57%) |
Apr 01, 2010 | 2.434 | 2.550 | 2.550 | 2.550 | 9,500 | +0.11(+4.72%) |
Mar 31, 2010 | 2.500 | 2.500 | 2.400 | 2.435 | 15,369 | -0.02(-1.02%) |
Mar 30, 2010 | 2.550 | 2.570 | 2.450 | 2.460 | 900 | -0.10(-3.91%) |
Mar 29, 2010 | 2.650 | 2.670 | 2.525 | 2.560 | 6,837 | -0.05(-1.92%) |
Mar 26, 2010 | 2.610 | 2.710 | 2.600 | 2.610 | 22,358 | +0.01(+0.38%) |
Mar 25, 2010 | 2.580 | 2.650 | 2.480 | 2.600 | 2,494 | +0.04(+1.56%) |
Mar 24, 2010 | 2.560 | 2.640 | 2.550 | 2.560 | 2,624 | -0.11(-4.12%) |
Mar 23, 2010 | 2.630 | 2.670 | 2.590 | 2.670 | 1,912 | +0.08(+3.09%) |
Mar 22, 2010 | 2.690 | 2.690 | 2.590 | 2.590 | 2,477 | -0.11(-4.07%) |
Mar 19, 2010 | 2.610 | 2.700 | 2.560 | 2.700 | 26,099 | +0.00(+0.00%) |
Mar 18, 2010 | 2.600 | 2.700 | 2.600 | 2.700 | 1,525 | +0.03(+1.12%) |
Mar 17, 2010 | 2.520 | 2.670 | 2.520 | 2.670 | 370 | -0.03(-1.11%) |
Mar 16, 2010 | 2.650 | 2.740 | 2.600 | 2.700 | 8,841 | +0.00(+0.00%) |
Mar 15, 2010 | 2.450 | 2.700 | 2.435 | 2.700 | 5,751 | +0.21(+8.43%) |
Mar 12, 2010 | 2.670 | 2.700 | 2.490 | 2.490 | 9,143 | -0.22(-8.29%) |
Mar 11, 2010 | 2.550 | 2.730 | 2.535 | 2.715 | 6,315 | +0.01(+0.56%) |
Mar 10, 2010 | 2.700 | 2.720 | 2.630 | 2.700 | 11,548 | +0.00(+0.00%) |
Mar 09, 2010 | 2.740 | 2.750 | 2.540 | 2.700 | 6,878 | +0.01(+0.55%) |
Mar 08, 2010 | 2.750 | 2.850 | 2.680 | 2.685 | 15,144 | -0.06(-2.36%) |
Mar 05, 2010 | 2.750 | 2.750 | 2.700 | 2.750 | 8,564 | -0.15(-5.17%) |
Mar 04, 2010 | 2.600 | 2.900 | 2.590 | 2.900 | 8,632 | +0.30(+11.54%) |
Mar 03, 2010 | 2.540 | 2.600 | 2.540 | 2.600 | 1,756 | +0.20(+8.33%) |
Mar 02, 2010 | 2.450 | 2.480 | 2.400 | 2.400 | 1,987 | -0.13(-5.14%) |
Mar 01, 2010 | 2.340 | 2.870 | 2.300 | 2.530 | 32,116 | +0.07(+2.85%) |
Feb 26, 2010 | 2.590 | 2.590 | 2.330 | 2.460 | 7,200 | -0.04(-1.60%) |
Feb 24, 2010 | 2.490 | 2.500 | 2.500 | 2.500 | 26,100 | +0.05(+2.04%) |
Feb 23, 2010 | 2.240 | 2.500 | 2.240 | 2.450 | 16,538 | +0.03(+1.24%) |
Feb 22, 2010 | 2.420 | 2.450 | 2.340 | 2.420 | 5,140 | -0.02(-0.82%) |
Feb 19, 2010 | 2.290 | 2.540 | 2.230 | 2.440 | 12,650 | +0.19(+8.44%) |
Feb 18, 2010 | 2.230 | 2.250 | 2.220 | 2.250 | 23,760 | +0.00(+0.00%) |
Feb 17, 2010 | 2.277 | 2.350 | 2.240 | 2.250 | 2,578 | -0.03(-1.32%) |
Feb 16, 2010 | 2.230 | 2.300 | 2.230 | 2.280 | 5,159 | +0.16(+7.55%) |
Feb 12, 2010 | 2.150 | 2.120 | 2.120 | 2.120 | 24,800 | -0.02(-1.12%) |
Feb 11, 2010 | 2.180 | 2.200 | 2.144 | 2.144 | 5,412 | -0.04(-1.65%) |
Feb 10, 2010 | 2.137 | 2.200 | 2.137 | 2.180 | 3,210 | +0.09(+4.31%) |
Feb 09, 2010 | 2.055 | 2.270 | 2.030 | 2.090 | 52,574 | -0.05(-2.34%) |
Feb 08, 2010 | 2.205 | 2.205 | 2.111 | 2.140 | 6,038 | -0.03(-1.38%) |
Feb 05, 2010 | 2.210 | 2.250 | 2.050 | 2.170 | 100,367 | -0.08(-3.56%) |
Feb 04, 2010 | 2.320 | 2.320 | 2.200 | 2.250 | 8,337 | -0.13(-5.46%) |
Feb 03, 2010 | 2.440 | 2.450 | 2.370 | 2.380 | 9,569 | -0.10(-4.03%) |
Feb 02, 2010 | 2.500 | 2.500 | 2.400 | 2.480 | 20,801 | -0.02(-0.80%) |
Feb 01, 2010 | 2.400 | 2.500 | 2.400 | 2.500 | 1,000 | +0.06(+2.46%) |
Jan 29, 2010 | 2.510 | 2.510 | 2.440 | 2.440 | 1,075 | -0.03(-1.18%) |
Jan 28, 2010 | 2.510 | 2.510 | 2.340 | 2.469 | 7,072 | -0.05(-2.02%) |
Jan 27, 2010 | 2.510 | 2.520 | 2.280 | 2.520 | 19,750 | -0.08(-3.08%) |
Jan 26, 2010 | 2.700 | 2.786 | 2.500 | 2.600 | 25,053 | -0.20(-7.14%) |
Jan 25, 2010 | 2.680 | 2.810 | 2.680 | 2.800 | 4,650 | +0.05(+1.82%) |
Jan 22, 2010 | 2.700 | 2.750 | 2.700 | 2.750 | 10,300 | +0.05(+1.85%) |
Jan 21, 2010 | 2.660 | 2.700 | 2.660 | 2.700 | 3,748 | +0.04(+1.49%) |
Jan 20, 2010 | 2.650 | 2.730 | 2.600 | 2.660 | 22,709 | -0.04(-1.47%) |
Jan 19, 2010 | 2.660 | 2.830 | 2.660 | 2.700 | 11,742 | -0.03(-1.10%) |
Jan 15, 2010 | 2.780 | 2.730 | 2.730 | 2.730 | 1,900 | -0.14(-4.88%) |
Jan 13, 2010 | 2.870 | 2.870 | 2.870 | 2.870 | 100 | -0.01(-0.47%) |
Jan 12, 2010 | 2.850 | 2.890 | 2.828 | 2.884 | 4,400 | +0.18(+6.80%) |
Jan 11, 2010 | 2.770 | 2.770 | 2.680 | 2.700 | 12,400 | -0.10(-3.57%) |
Jan 08, 2010 | 2.830 | 2.870 | 2.770 | 2.800 | 2,825 | +0.04(+1.45%) |
Jan 07, 2010 | 2.740 | 2.870 | 2.660 | 2.760 | 2,800 | -0.11(-3.83%) |
Jan 06, 2010 | 2.800 | 2.930 | 2.790 | 2.870 | 4,600 | +0.07(+2.51%) |
Jan 05, 2010 | 2.800 | 2.800 | 2.787 | 2.800 | 2,006 | -0.05(-1.77%) |
Jan 04, 2010 | 2.700 | 2.850 | 2.700 | 2.850 | 4,254 | +0.00(+0.00%) |
Dec 31, 2009 | 2.750 | 2.850 | 2.850 | 2.850 | 38,300 | +0.05(+1.79%) |
Dec 30, 2009 | 2.700 | 2.980 | 2.600 | 2.800 | 36,875 | -0.02(-0.71%) |
Dec 29, 2009 | 2.710 | 2.908 | 2.710 | 2.820 | 5,731 | -0.04(-1.42%) |
Dec 28, 2009 | 2.840 | 2.910 | 2.840 | 2.861 | 3,000 | -0.09(-3.03%) |
Dec 24, 2009 | 2.820 | 3.050 | 2.820 | 2.950 | 13,419 | +0.20(+7.27%) |
Dec 23, 2009 | 2.900 | 3.060 | 2.700 | 2.750 | 38,991 | -0.23(-7.72%) |
Dec 22, 2009 | 2.950 | 3.080 | 2.940 | 2.980 | 19,591 | +0.00(+0.00%) |
Dec 21, 2009 | 2.910 | 3.100 | 2.680 | 2.980 | 25,275 | +0.05(+1.71%) |
Dec 18, 2009 | 2.840 | 3.050 | 2.660 | 2.930 | 37,681 | +0.15(+5.40%) |
Dec 17, 2009 | 2.930 | 3.000 | 2.700 | 2.780 | 26,289 | -0.19(-6.40%) |
Dec 16, 2009 | 2.890 | 3.100 | 2.694 | 2.970 | 41,846 | +0.11(+3.85%) |
Dec 15, 2009 | 3.000 | 3.090 | 2.640 | 2.860 | 22,281 | -0.15(-4.98%) |
Dec 14, 2009 | 2.900 | 3.010 | 2.870 | 3.010 | 10,264 | +0.04(+1.35%) |
Dec 10, 2009 | 2.970 | 2.970 | 2.970 | 2.970 | 0 | -0.03(-1.00%) |
Dec 09, 2009 | 2.740 | 3.240 | 2.740 | 3.000 | 30,280 | +0.31(+11.52%) |
Dec 08, 2009 | 2.780 | 3.140 | 2.510 | 2.690 | 67,066 | -0.18(-6.27%) |
Dec 07, 2009 | 2.490 | 3.020 | 2.460 | 2.870 | 38,436 | +0.37(+14.80%) |
Dec 04, 2009 | 2.480 | 2.680 | 2.480 | 2.500 | 7,598 | +0.10(+4.17%) |
Dec 03, 2009 | 2.450 | 2.490 | 2.370 | 2.400 | 18,359 | -0.01(-0.41%) |
Dec 02, 2009 | 2.350 | 2.490 | 2.200 | 2.410 | 20,895 | +0.16(+7.11%) |
Dec 01, 2009 | 2.280 | 2.430 | 2.000 | 2.250 | 29,322 | -0.26(-10.36%) |
Nov 30, 2009 | 2.340 | 2.510 | 2.212 | 2.510 | 5,515 | -0.03(-1.18%) |
Nov 27, 2009 | 2.670 | 2.670 | 2.320 | 2.540 | 6,508 | -0.32(-11.19%) |
Nov 25, 2009 | 2.250 | 2.930 | 2.200 | 2.860 | 34,340 | +0.61(+27.12%) |
Nov 24, 2009 | 2.150 | 2.390 | 2.150 | 2.250 | 9,372 | -0.02(-0.89%) |
Nov 23, 2009 | 2.130 | 2.300 | 2.130 | 2.270 | 10,019 | -0.02(-0.87%) |
Nov 20, 2009 | 2.300 | 2.410 | 2.210 | 2.290 | 13,653 | -0.16(-6.53%) |
Nov 19, 2009 | 2.320 | 2.530 | 2.310 | 2.450 | 11,778 | -0.05(-2.00%) |
Nov 18, 2009 | 2.370 | 2.500 | 2.250 | 2.500 | 10,814 | +0.10(+4.17%) |
Nov 17, 2009 | 2.450 | 2.450 | 2.340 | 2.400 | 9,036 | -0.05(-2.04%) |
Nov 16, 2009 | 2.450 | 2.520 | 2.330 | 2.450 | 9,800 | +0.05(+2.08%) |
Nov 13, 2009 | 2.170 | 2.440 | 2.150 | 2.400 | 5,823 | -0.14(-5.69%) |
Nov 12, 2009 | 2.545 | 2.545 | 2.545 | 2.545 | 715 | +0.04(+1.80%) |
Nov 11, 2009 | 2.500 | 2.520 | 2.460 | 2.500 | 17,548 | -0.10(-3.85%) |
Nov 09, 2009 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.15(-5.45%) |
Nov 06, 2009 | 2.650 | 2.750 | 2.650 | 2.750 | 400 | +0.00(+0.00%) |
Nov 05, 2009 | 2.580 | 2.750 | 2.460 | 2.750 | 12,150 | +0.25(+10.18%) |
Nov 04, 2009 | 2.650 | 2.650 | 2.490 | 2.496 | 5,700 | -0.01(-0.56%) |
Nov 03, 2009 | 2.600 | 2.680 | 2.450 | 2.510 | 37,985 | -0.10(-3.83%) |
Nov 02, 2009 | 2.700 | 2.700 | 2.460 | 2.610 | 7,559 | -0.07(-2.61%) |
Oct 30, 2009 | 2.650 | 2.680 | 2.600 | 2.680 | 2,713 | -0.09(-3.25%) |
Oct 29, 2009 | 2.790 | 2.790 | 2.660 | 2.770 | 18,850 | +0.32(+13.06%) |
Oct 28, 2009 | 2.770 | 2.780 | 2.450 | 2.450 | 2,713 | -0.35(-12.50%) |
Oct 27, 2009 | 2.760 | 2.800 | 2.760 | 2.800 | 1,400 | -0.06(-2.10%) |
Oct 26, 2009 | 2.780 | 2.970 | 2.700 | 2.860 | 8,890 | -0.14(-4.67%) |
Oct 23, 2009 | 3.020 | 3.170 | 3.000 | 3.000 | 34,350 | -0.10(-3.23%) |
Oct 22, 2009 | 3.010 | 3.170 | 2.950 | 3.100 | 11,844 | -0.01(-0.33%) |
Oct 21, 2009 | 3.020 | 3.150 | 3.000 | 3.110 | 6,071 | -0.04(-1.33%) |
Oct 20, 2009 | 3.160 | 3.160 | 3.150 | 3.152 | 5,329 | -0.03(-0.86%) |
Oct 19, 2009 | 3.170 | 3.179 | 3.150 | 3.179 | 1,609 | -0.10(-3.17%) |
Oct 16, 2009 | 3.100 | 3.290 | 3.000 | 3.284 | 6,692 | +0.11(+3.46%) |
Oct 15, 2009 | 3.150 | 3.190 | 3.150 | 3.174 | 6,724 | -0.07(-2.03%) |
Oct 14, 2009 | 3.070 | 3.240 | 3.070 | 3.240 | 2,584 | -0.01(-0.31%) |
Oct 13, 2009 | 3.240 | 3.250 | 3.230 | 3.250 | 3,370 | +0.10(+3.17%) |
Oct 12, 2009 | 3.150 | 3.150 | 3.150 | 3.150 | 9,100 | +0.05(+1.61%) |
Oct 09, 2009 | 3.100 | 3.300 | 2.905 | 3.100 | 7,100 | -0.05(-1.45%) |
Oct 08, 2009 | 2.900 | 3.150 | 2.900 | 3.146 | 41,743 | +0.10(+3.13%) |
Oct 07, 2009 | 3.040 | 3.050 | 2.810 | 3.050 | 12,451 | +0.01(+0.33%) |
Oct 06, 2009 | 3.150 | 3.150 | 3.040 | 3.040 | 3,796 | -0.25(-7.60%) |
Oct 05, 2009 | 3.280 | 3.300 | 3.280 | 3.290 | 1,100 | +0.09(+2.81%) |
Oct 02, 2009 | 2.850 | 3.260 | 2.850 | 3.200 | 4,395 | +0.10(+3.23%) |
Oct 01, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 2,020 | -0.20(-6.06%) |
Sep 30, 2009 | 2.900 | 3.300 | 2.900 | 3.300 | 8,300 | +0.03(+0.92%) |
Sep 29, 2009 | 3.100 | 3.270 | 2.990 | 3.270 | 14,819 | +0.14(+4.47%) |
Sep 28, 2009 | 3.130 | 3.130 | 3.130 | 3.130 | 200 | -0.01(-0.32%) |
Sep 25, 2009 | 3.150 | 3.190 | 3.110 | 3.140 | 5,954 | -0.31(-8.98%) |
Sep 24, 2009 | 3.320 | 3.450 | 3.210 | 3.450 | 1,090 | -0.10(-2.82%) |
Sep 22, 2009 | 3.300 | 3.550 | 3.550 | 3.550 | 10,100 | +0.26(+7.90%) |
Sep 21, 2009 | 3.170 | 3.290 | 3.170 | 3.290 | 18,437 | +0.14(+4.44%) |
Sep 18, 2009 | 3.100 | 3.210 | 3.100 | 3.150 | 10,289 | -0.14(-4.26%) |
Sep 17, 2009 | 3.160 | 3.290 | 3.150 | 3.290 | 23,477 | +0.13(+4.11%) |
Sep 16, 2009 | 3.160 | 3.350 | 3.000 | 3.160 | 48,902 | +0.00(+0.00%) |
Sep 15, 2009 | 3.140 | 3.290 | 3.140 | 3.160 | 16,029 | +0.01(+0.32%) |
Sep 14, 2009 | 3.100 | 3.155 | 3.100 | 3.150 | 4,700 | -0.08(-2.48%) |
Sep 11, 2009 | 3.140 | 3.240 | 2.940 | 3.230 | 5,576 | +0.08(+2.54%) |
Sep 10, 2009 | 2.980 | 3.150 | 2.980 | 3.150 | 581 | -0.06(-1.79%) |
Sep 09, 2009 | 3.207 | 3.207 | 3.207 | 3.207 | 162 | +0.04(+1.18%) |
Sep 08, 2009 | 3.048 | 3.170 | 3.048 | 3.170 | 941 | -0.05(-1.55%) |
Sep 04, 2009 | 3.240 | 3.250 | 3.150 | 3.220 | 6,913 | -0.01(-0.31%) |
Sep 03, 2009 | 3.150 | 3.230 | 2.960 | 3.230 | 7,825 | +0.05(+1.57%) |
Sep 02, 2009 | 3.160 | 3.190 | 3.070 | 3.180 | 7,800 | +0.18(+6.00%) |
Sep 01, 2009 | 3.030 | 3.060 | 2.750 | 3.000 | 17,510 | -0.25(-7.69%) |
Aug 31, 2009 | 2.930 | 3.250 | 2.800 | 3.250 | 3,579 | +0.24(+7.97%) |
Aug 28, 2009 | 2.945 | 3.010 | 2.930 | 3.010 | 19,023 | -0.14(-4.44%) |
Aug 27, 2009 | 3.250 | 3.250 | 3.150 | 3.150 | 900 | -0.15(-4.55%) |
Aug 26, 2009 | 2.965 | 3.300 | 2.920 | 3.300 | 29,011 | +0.33(+11.11%) |
Aug 25, 2009 | 3.060 | 3.110 | 2.970 | 2.970 | 3,604 | -0.12(-3.95%) |
Aug 24, 2009 | 3.130 | 3.130 | 3.092 | 3.092 | 849 | -0.03(-0.85%) |
Aug 21, 2009 | 3.100 | 3.119 | 3.052 | 3.119 | 2,803 | -0.12(-3.74%) |
Aug 20, 2009 | 3.100 | 3.240 | 3.100 | 3.240 | 1,100 | +0.15(+4.85%) |
Aug 19, 2009 | 3.090 | 3.120 | 2.920 | 3.090 | 16,354 | -0.04(-1.28%) |
Aug 18, 2009 | 3.130 | 3.130 | 3.130 | 3.130 | 252 | -0.03(-0.95%) |
Aug 17, 2009 | 3.100 | 3.160 | 3.100 | 3.160 | 235 | +0.04(+1.28%) |
Aug 14, 2009 | 3.090 | 3.200 | 3.010 | 3.120 | 3,309 | -0.08(-2.50%) |
Aug 13, 2009 | 3.200 | 3.210 | 3.100 | 3.200 | 16,778 | -0.03(-0.93%) |
Aug 12, 2009 | 3.250 | 3.339 | 3.230 | 3.230 | 700 | -0.06(-1.82%) |
Aug 11, 2009 | 3.140 | 3.290 | 3.140 | 3.290 | 1,100 | +0.14(+4.44%) |
Aug 10, 2009 | 3.060 | 3.150 | 3.040 | 3.150 | 4,749 | +0.02(+0.67%) |
Aug 07, 2009 | 3.090 | 3.150 | 3.000 | 3.129 | 50,266 | +0.01(+0.29%) |
Aug 06, 2009 | 3.090 | 3.120 | 3.080 | 3.120 | 6,074 | +0.02(+0.65%) |
Aug 05, 2009 | 3.000 | 3.100 | 3.000 | 3.100 | 2,200 | -0.05(-1.59%) |
Aug 04, 2009 | 3.110 | 3.150 | 3.110 | 3.150 | 500 | +0.01(+0.32%) |
Aug 03, 2009 | 3.050 | 3.140 | 3.045 | 3.140 | 1,100 | +0.07(+2.28%) |
Jul 31, 2009 | 3.060 | 3.070 | 2.870 | 3.070 | 6,800 | +0.02(+0.65%) |
Jul 30, 2009 | 3.020 | 3.087 | 3.020 | 3.050 | 5,171 | -0.09(-2.87%) |
Jul 29, 2009 | 3.200 | 3.355 | 3.120 | 3.140 | 11,819 | -0.06(-1.88%) |
Jul 28, 2009 | 3.370 | 3.470 | 3.200 | 3.200 | 19,223 | -0.17(-5.04%) |
Jul 27, 2009 | 3.340 | 3.420 | 3.300 | 3.370 | 4,172 | -0.11(-3.16%) |
Jul 24, 2009 | 3.490 | 3.500 | 3.450 | 3.480 | 11,054 | -0.02(-0.57%) |
Jul 23, 2009 | 3.570 | 3.590 | 3.500 | 3.500 | 5,340 | +0.00(+0.00%) |
Jul 22, 2009 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | +0.20(+6.06%) |
Jul 21, 2009 | 3.510 | 3.550 | 3.300 | 3.300 | 5,512 | -0.23(-6.52%) |
Jul 20, 2009 | 3.470 | 3.530 | 3.460 | 3.530 | 3,425 | +0.06(+1.73%) |
Jul 17, 2009 | 3.280 | 3.470 | 3.280 | 3.470 | 1,400 | -0.03(-0.85%) |
Jul 16, 2009 | 3.500 | 3.610 | 3.450 | 3.500 | 3,130 | -0.01(-0.29%) |
Jul 15, 2009 | 3.311 | 3.529 | 3.311 | 3.510 | 1,875 | +0.00(+0.00%) |
Jul 14, 2009 | 3.540 | 3.580 | 3.450 | 3.510 | 10,956 | -0.03(-0.85%) |
Jul 13, 2009 | 3.620 | 3.630 | 3.540 | 3.540 | 7,305 | -0.08(-2.21%) |
Jul 10, 2009 | 3.500 | 3.680 | 3.500 | 3.620 | 3,242 | +0.12(+3.28%) |
Jul 09, 2009 | 3.470 | 3.650 | 3.130 | 3.505 | 16,055 | -0.02(-0.43%) |
Jul 08, 2009 | 3.390 | 3.570 | 3.390 | 3.520 | 1,100 | -0.08(-2.22%) |
Jul 07, 2009 | 3.530 | 3.605 | 3.530 | 3.600 | 2,600 | +0.10(+2.86%) |
Jul 06, 2009 | 3.500 | 3.530 | 3.420 | 3.500 | 6,242 | -0.02(-0.57%) |
Jul 02, 2009 | 3.600 | 3.705 | 3.350 | 3.520 | 3,582 | -0.08(-2.22%) |
Jul 01, 2009 | 3.500 | 3.600 | 3.500 | 3.600 | 1,000 | +0.00(+0.00%) |
Jun 30, 2009 | 3.530 | 3.640 | 3.503 | 3.600 | 1,698 | +0.03(+0.84%) |
Jun 29, 2009 | 3.350 | 3.570 | 3.350 | 3.570 | 4,925 | +0.13(+3.78%) |
Jun 26, 2009 | 3.620 | 3.700 | 3.290 | 3.440 | 45,056 | -0.20(-5.49%) |
Jun 25, 2009 | 3.170 | 3.640 | 3.000 | 3.640 | 38,199 | +0.54(+17.42%) |
Jun 24, 2009 | 3.000 | 3.250 | 2.560 | 3.100 | 8,826 | +0.12(+4.03%) |
Jun 23, 2009 | 2.428 | 2.980 | 2.428 | 2.980 | 1,740 | +0.01(+0.34%) |
Jun 22, 2009 | 2.690 | 2.970 | 2.690 | 2.970 | 640 | +0.07(+2.41%) |
Jun 18, 2009 | 2.850 | 2.900 | 2.900 | 2.900 | 8,200 | -0.01(-0.34%) |
Jun 17, 2009 | 2.900 | 2.920 | 2.560 | 2.910 | 14,000 | +0.01(+0.34%) |
Jun 15, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 0 | +0.01(+0.34%) |
Jun 12, 2009 | 2.890 | 2.890 | 2.890 | 2.890 | 800 | -0.08(-2.69%) |
Jun 11, 2009 | 2.855 | 2.970 | 2.855 | 2.970 | 25,531 | +0.07(+2.41%) |
Jun 10, 2009 | 2.900 | 2.900 | 2.900 | 2.900 | 300 | +0.00(+0.00%) |
Jun 09, 2009 | 2.810 | 2.900 | 2.810 | 2.900 | 2,619 | +0.00(+0.00%) |
Jun 08, 2009 | 2.900 | 2.970 | 2.655 | 2.900 | 15,180 | -0.04(-1.36%) |
Jun 05, 2009 | 2.820 | 2.950 | 2.820 | 2.940 | 3,583 | +0.14(+5.00%) |
Jun 04, 2009 | 2.820 | 2.900 | 2.800 | 2.800 | 4,062 | -0.03(-1.06%) |
Jun 03, 2009 | 2.750 | 2.830 | 2.700 | 2.830 | 4,824 | +0.08(+2.91%) |
Jun 02, 2009 | 2.800 | 2.800 | 2.750 | 2.750 | 1,200 | +0.01(+0.37%) |