Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.271 | 2.271 | 2.120 | 2.135 | 77,565 | -0.14(-6.01%) |
May 27, 2010 | 2.185 | 2.322 | 2.013 | 2.271 | 149,816 | +0.14(+6.76%) |
May 26, 2010 | 2.142 | 2.207 | 2.077 | 2.128 | 70,142 | +0.00(+0.00%) |
May 25, 2010 | 2.085 | 2.149 | 1.998 | 2.128 | 134,516 | -0.01(-0.67%) |
May 24, 2010 | 2.192 | 2.243 | 2.135 | 2.142 | 102,170 | -0.06(-2.61%) |
May 21, 2010 | 2.185 | 2.408 | 2.149 | 2.200 | 245,650 | -0.03(-1.29%) |
May 20, 2010 | 2.286 | 2.501 | 2.228 | 2.228 | 153,164 | -0.29(-11.43%) |
May 19, 2010 | 2.530 | 2.667 | 2.480 | 2.516 | 78,201 | -0.02(-0.85%) |
May 18, 2010 | 2.717 | 2.789 | 2.537 | 2.537 | 72,707 | -0.13(-4.85%) |
May 17, 2010 | 2.667 | 2.724 | 2.538 | 2.667 | 701,829 | +0.04(+1.37%) |
May 14, 2010 | 2.782 | 2.846 | 2.616 | 2.631 | 133,747 | -0.19(-6.63%) |
May 13, 2010 | 2.796 | 2.875 | 2.682 | 2.818 | 67,914 | +0.00(+0.00%) |
May 12, 2010 | 2.523 | 2.818 | 2.516 | 2.818 | 159,237 | +0.29(+11.68%) |
May 11, 2010 | 2.537 | 2.595 | 2.494 | 2.523 | 124,145 | -0.02(-0.85%) |
May 10, 2010 | 2.516 | 2.573 | 2.458 | 2.545 | 219,223 | +0.08(+3.21%) |
May 07, 2010 | 2.408 | 2.609 | 2.394 | 2.466 | 79,799 | +0.04(+1.48%) |
May 06, 2010 | 2.444 | 2.832 | 2.408 | 2.430 | 211,635 | -0.07(-2.87%) |
May 05, 2010 | 2.481 | 2.509 | 2.430 | 2.501 | 153,183 | +0.03(+1.16%) |
May 04, 2010 | 2.645 | 2.731 | 2.415 | 2.473 | 430,112 | -0.17(-6.27%) |
May 03, 2010 | 2.724 | 2.724 | 2.516 | 2.638 | 194,613 | -0.07(-2.65%) |
Apr 30, 2010 | 2.731 | 2.825 | 2.660 | 2.710 | 123,623 | -0.02(-0.79%) |
Apr 29, 2010 | 2.875 | 2.882 | 2.616 | 2.731 | 329,546 | -0.16(-5.47%) |
Apr 28, 2010 | 2.933 | 2.940 | 2.839 | 2.890 | 245,861 | -0.09(-2.90%) |
Apr 27, 2010 | 2.940 | 3.019 | 2.904 | 2.976 | 167,249 | +0.03(+0.98%) |
Apr 26, 2010 | 2.983 | 3.026 | 2.947 | 2.947 | 130,061 | -0.04(-1.20%) |
Apr 23, 2010 | 3.048 | 3.048 | 2.875 | 2.983 | 149,150 | -0.04(-1.19%) |
Apr 22, 2010 | 2.947 | 3.026 | 2.890 | 3.019 | 180,887 | +0.08(+2.69%) |
Apr 21, 2010 | 2.839 | 2.947 | 2.789 | 2.940 | 48,009 | +0.10(+3.54%) |
Apr 20, 2010 | 2.868 | 3.005 | 2.825 | 2.839 | 163,016 | +0.03(+1.02%) |
Apr 19, 2010 | 2.573 | 2.904 | 2.537 | 2.811 | 115,895 | +0.18(+6.83%) |
Apr 16, 2010 | 2.696 | 2.739 | 2.616 | 2.631 | 60,604 | -0.07(-2.66%) |
Apr 15, 2010 | 2.739 | 2.818 | 2.652 | 2.703 | 94,307 | -0.04(-1.31%) |
Apr 14, 2010 | 2.638 | 2.739 | 2.616 | 2.739 | 45,610 | +0.12(+4.38%) |
Apr 13, 2010 | 2.660 | 2.711 | 2.595 | 2.624 | 48,701 | -0.04(-1.35%) |
Apr 12, 2010 | 2.696 | 2.724 | 2.660 | 2.660 | 28,773 | -0.06(-2.12%) |
Apr 09, 2010 | 2.696 | 2.760 | 2.696 | 2.717 | 42,528 | +0.02(+0.80%) |
Apr 08, 2010 | 2.739 | 2.746 | 2.667 | 2.696 | 60,792 | -0.06(-2.34%) |
Apr 07, 2010 | 2.775 | 2.803 | 2.760 | 2.760 | 57,681 | -0.03(-1.03%) |
Apr 06, 2010 | 2.811 | 2.832 | 2.681 | 2.789 | 42,123 | -0.04(-1.52%) |
Apr 05, 2010 | 2.753 | 2.846 | 2.753 | 2.832 | 74,881 | +0.10(+3.68%) |
Apr 01, 2010 | 2.767 | 2.731 | 2.731 | 2.731 | 76,376 | -0.08(-2.81%) |
Mar 31, 2010 | 2.825 | 2.886 | 2.789 | 2.811 | 87,006 | -0.04(-1.26%) |
Mar 30, 2010 | 2.897 | 2.926 | 2.818 | 2.846 | 66,230 | -0.05(-1.74%) |
Mar 29, 2010 | 2.882 | 2.926 | 2.839 | 2.897 | 40,845 | +0.01(+0.50%) |
Mar 26, 2010 | 2.954 | 2.962 | 2.875 | 2.882 | 39,363 | -0.06(-2.20%) |
Mar 25, 2010 | 2.947 | 2.990 | 2.926 | 2.947 | 56,208 | +0.02(+0.74%) |
Mar 24, 2010 | 2.990 | 3.019 | 2.926 | 2.926 | 62,326 | -0.09(-2.86%) |
Mar 23, 2010 | 3.019 | 3.019 | 2.990 | 3.012 | 83,653 | -0.01(-0.24%) |
Mar 22, 2010 | 2.739 | 3.019 | 2.739 | 3.019 | 135,349 | +0.26(+9.38%) |
Mar 19, 2010 | 2.832 | 2.839 | 2.731 | 2.760 | 131,734 | -0.06(-2.29%) |
Mar 18, 2010 | 2.811 | 2.839 | 2.796 | 2.825 | 59,880 | -0.01(-0.51%) |
Mar 17, 2010 | 2.825 | 3.004 | 2.803 | 2.839 | 344,811 | +0.04(+1.28%) |
Mar 16, 2010 | 2.516 | 2.918 | 2.516 | 2.803 | 895,190 | +0.40(+16.77%) |
Mar 15, 2010 | 2.386 | 2.401 | 2.343 | 2.401 | 67,256 | +0.01(+0.60%) |
Mar 12, 2010 | 2.343 | 2.394 | 2.343 | 2.386 | 95,772 | +0.04(+1.84%) |
Mar 11, 2010 | 2.257 | 2.351 | 2.236 | 2.343 | 134,851 | +0.06(+2.84%) |
Mar 10, 2010 | 2.329 | 2.329 | 2.171 | 2.279 | 241,999 | +0.20(+9.69%) |
Mar 09, 2010 | 2.085 | 2.113 | 2.070 | 2.077 | 95,278 | +0.02(+1.05%) |
Mar 08, 2010 | 1.998 | 2.056 | 1.984 | 2.056 | 77,664 | +0.06(+3.25%) |
Mar 05, 2010 | 1.919 | 1.991 | 1.912 | 1.991 | 178,715 | +0.05(+2.59%) |
Mar 04, 2010 | 1.941 | 1.941 | 1.919 | 1.941 | 34,064 | +0.01(+0.75%) |
Mar 03, 2010 | 1.941 | 1.955 | 1.905 | 1.926 | 119,061 | -0.01(-0.74%) |
Mar 02, 2010 | 1.876 | 1.941 | 1.847 | 1.941 | 61,795 | +0.07(+3.85%) |
Mar 01, 2010 | 1.883 | 1.883 | 1.804 | 1.869 | 38,434 | +0.01(+0.39%) |
Feb 26, 2010 | 1.847 | 1.876 | 1.840 | 1.862 | 30,842 | -0.01(-0.77%) |
Feb 25, 2010 | 1.898 | 1.934 | 1.833 | 1.876 | 54,997 | -0.06(-3.33%) |
Feb 24, 2010 | 1.970 | 1.977 | 1.876 | 1.941 | 311,512 | +0.02(+1.12%) |
Feb 23, 2010 | 1.898 | 1.955 | 1.898 | 1.919 | 160,015 | +0.01(+0.38%) |
Feb 22, 2010 | 1.955 | 1.955 | 1.855 | 1.912 | 124,768 | -0.03(-1.48%) |
Feb 19, 2010 | 1.977 | 1.977 | 1.908 | 1.941 | 64,528 | -0.04(-1.82%) |
Feb 18, 2010 | 1.962 | 2.005 | 1.919 | 1.977 | 70,307 | +0.00(+0.00%) |
Feb 17, 2010 | 1.955 | 1.998 | 1.934 | 1.977 | 64,653 | +0.04(+1.85%) |
Feb 16, 2010 | 2.034 | 2.085 | 1.898 | 1.941 | 141,089 | -0.08(-3.91%) |
Feb 12, 2010 | 1.970 | 2.020 | 2.020 | 2.020 | 88,896 | +0.01(+0.72%) |
Feb 11, 2010 | 1.941 | 2.013 | 1.840 | 2.005 | 126,755 | +0.05(+2.57%) |
Feb 10, 2010 | 1.761 | 1.955 | 1.761 | 1.955 | 115,677 | +0.18(+10.12%) |
Feb 09, 2010 | 1.819 | 1.819 | 1.682 | 1.775 | 224,136 | -0.01(-0.40%) |
Feb 08, 2010 | 1.890 | 1.890 | 1.775 | 1.783 | 84,410 | -0.12(-6.06%) |
Feb 05, 2010 | 1.847 | 1.898 | 1.833 | 1.898 | 43,583 | +0.00(+0.00%) |
Feb 04, 2010 | 1.869 | 1.912 | 1.833 | 1.898 | 181,702 | +0.01(+0.38%) |
Feb 03, 2010 | 1.876 | 1.898 | 1.833 | 1.890 | 149,167 | +0.02(+1.15%) |
Feb 02, 2010 | 1.754 | 1.876 | 1.725 | 1.869 | 177,384 | +0.12(+6.56%) |
Feb 01, 2010 | 1.704 | 1.775 | 1.682 | 1.754 | 143,930 | +0.06(+3.39%) |
Jan 29, 2010 | 1.653 | 1.696 | 1.625 | 1.696 | 144,926 | +0.05(+3.06%) |
Jan 28, 2010 | 1.675 | 1.675 | 1.617 | 1.646 | 144,661 | -0.02(-1.29%) |
Jan 27, 2010 | 1.610 | 1.696 | 1.610 | 1.668 | 218,712 | +0.05(+3.11%) |
Jan 26, 2010 | 1.660 | 1.682 | 1.617 | 1.617 | 186,119 | -0.04(-2.60%) |
Jan 25, 2010 | 1.689 | 1.732 | 1.646 | 1.660 | 204,170 | +0.03(+1.76%) |
Jan 22, 2010 | 1.589 | 1.682 | 1.574 | 1.632 | 884,389 | +0.02(+1.34%) |
Jan 21, 2010 | 1.625 | 1.668 | 1.603 | 1.610 | 469,942 | +0.00(+0.00%) |
Jan 20, 2010 | 1.625 | 1.732 | 1.589 | 1.610 | 108,863 | -0.03(-1.75%) |
Jan 19, 2010 | 1.625 | 1.689 | 1.596 | 1.639 | 195,877 | +0.02(+1.33%) |
Jan 15, 2010 | 1.682 | 1.617 | 1.617 | 1.617 | 228,710 | -0.06(-3.43%) |
Jan 14, 2010 | 1.689 | 1.711 | 1.668 | 1.675 | 74,631 | -0.03(-1.69%) |
Jan 13, 2010 | 1.725 | 1.754 | 1.704 | 1.704 | 206,777 | -0.01(-0.84%) |
Jan 12, 2010 | 1.754 | 1.783 | 1.704 | 1.718 | 52,699 | -0.06(-3.24%) |
Jan 11, 2010 | 1.819 | 1.819 | 1.704 | 1.775 | 43,797 | -0.02(-1.20%) |
Jan 08, 2010 | 1.797 | 1.811 | 1.783 | 1.797 | 29,054 | -0.01(-0.40%) |
Jan 07, 2010 | 1.740 | 1.819 | 1.711 | 1.804 | 71,141 | +0.10(+5.91%) |
Jan 06, 2010 | 1.711 | 1.768 | 1.689 | 1.704 | 63,591 | -0.01(-0.84%) |
Jan 05, 2010 | 1.768 | 1.768 | 1.711 | 1.718 | 26,477 | -0.06(-3.24%) |
Jan 04, 2010 | 1.704 | 1.790 | 1.704 | 1.775 | 43,249 | +0.10(+6.01%) |
Dec 31, 2009 | 1.675 | 1.675 | 1.675 | 1.675 | 132,858 | +0.01(+0.43%) |
Dec 30, 2009 | 1.682 | 1.768 | 1.632 | 1.668 | 69,385 | -0.02(-1.28%) |
Dec 29, 2009 | 1.768 | 1.768 | 1.668 | 1.689 | 56,969 | -0.07(-4.08%) |
Dec 28, 2009 | 1.754 | 1.797 | 1.725 | 1.761 | 61,804 | +0.03(+1.66%) |
Dec 24, 2009 | 1.660 | 1.754 | 1.660 | 1.732 | 53,549 | +0.09(+5.24%) |
Dec 23, 2009 | 1.732 | 1.732 | 1.610 | 1.646 | 61,930 | -0.04(-2.55%) |
Dec 22, 2009 | 1.732 | 1.790 | 1.689 | 1.689 | 86,953 | -0.04(-2.49%) |
Dec 21, 2009 | 1.668 | 1.790 | 1.668 | 1.732 | 73,033 | +0.07(+4.33%) |
Dec 18, 2009 | 1.502 | 1.675 | 1.488 | 1.660 | 323,652 | +0.18(+12.14%) |
Dec 17, 2009 | 1.502 | 1.553 | 1.430 | 1.481 | 65,471 | -0.03(-1.90%) |
Dec 16, 2009 | 1.517 | 1.531 | 1.474 | 1.510 | 54,733 | +0.01(+0.96%) |
Dec 15, 2009 | 1.581 | 1.581 | 1.481 | 1.495 | 95,617 | -0.09(-5.45%) |
Dec 14, 2009 | 1.560 | 1.603 | 1.524 | 1.581 | 70,170 | +0.06(+3.77%) |
Dec 11, 2009 | 1.495 | 1.581 | 1.495 | 1.524 | 32,808 | +0.04(+2.91%) |
Dec 10, 2009 | 1.545 | 1.545 | 1.452 | 1.481 | 128,199 | -0.05(-3.29%) |
Dec 09, 2009 | 1.819 | 1.819 | 1.495 | 1.531 | 352,009 | -0.29(-15.81%) |
Dec 08, 2009 | 1.811 | 2.041 | 1.596 | 1.819 | 266,231 | -0.02(-1.17%) |
Dec 07, 2009 | 1.704 | 1.862 | 1.686 | 1.840 | 136,999 | +0.14(+8.48%) |
Dec 04, 2009 | 1.653 | 1.698 | 1.589 | 1.696 | 70,762 | +0.09(+5.83%) |
Dec 03, 2009 | 1.682 | 1.682 | 1.553 | 1.603 | 104,803 | -0.06(-3.88%) |
Dec 02, 2009 | 1.668 | 1.675 | 1.617 | 1.668 | 57,839 | +0.06(+3.57%) |
Dec 01, 2009 | 1.603 | 1.653 | 1.574 | 1.610 | 147,863 | +0.03(+1.82%) |
Nov 30, 2009 | 1.452 | 1.596 | 1.430 | 1.581 | 505,216 | +0.08(+5.26%) |
Nov 27, 2009 | 1.517 | 1.538 | 1.495 | 1.502 | 67,270 | -0.08(-5.00%) |
Nov 25, 2009 | 1.625 | 1.740 | 1.574 | 1.581 | 64,116 | -0.03(-1.79%) |
Nov 24, 2009 | 1.804 | 1.804 | 1.596 | 1.610 | 87,063 | -0.19(-10.40%) |
Nov 23, 2009 | 1.689 | 1.826 | 1.689 | 1.797 | 240,668 | +0.14(+8.70%) |
Nov 20, 2009 | 1.646 | 1.668 | 1.646 | 1.653 | 71,878 | +0.00(+0.00%) |
Nov 19, 2009 | 1.747 | 1.761 | 1.589 | 1.653 | 1,305,774 | -0.11(-6.12%) |
Nov 18, 2009 | 1.833 | 1.876 | 1.725 | 1.761 | 55,637 | -0.04(-2.39%) |
Nov 17, 2009 | 1.876 | 1.962 | 1.768 | 1.804 | 372,839 | -0.09(-4.92%) |
Nov 16, 2009 | 1.617 | 1.898 | 1.617 | 1.898 | 249,027 | +0.29(+18.39%) |
Nov 13, 2009 | 1.589 | 1.617 | 1.524 | 1.603 | 100,634 | +0.04(+2.77%) |
Nov 12, 2009 | 1.718 | 1.754 | 1.560 | 1.560 | 111,712 | -0.16(-9.21%) |
Nov 11, 2009 | 1.711 | 1.754 | 1.653 | 1.718 | 258,546 | +0.04(+2.14%) |
Nov 10, 2009 | 1.790 | 1.797 | 1.675 | 1.682 | 228,439 | -0.12(-6.40%) |
Nov 09, 2009 | 1.883 | 1.926 | 1.775 | 1.797 | 52,187 | -0.06(-3.10%) |
Nov 06, 2009 | 1.833 | 1.883 | 1.819 | 1.855 | 150,789 | +0.00(+0.00%) |
Nov 05, 2009 | 1.869 | 1.905 | 1.826 | 1.855 | 174,805 | +0.00(+0.00%) |
Nov 04, 2009 | 2.034 | 2.034 | 1.855 | 1.855 | 95,599 | -0.19(-9.15%) |
Nov 03, 2009 | 2.077 | 2.099 | 2.005 | 2.041 | 173,532 | -0.05(-2.41%) |
Nov 02, 2009 | 2.149 | 2.178 | 2.049 | 2.092 | 127,651 | -0.04(-2.02%) |
Oct 30, 2009 | 2.207 | 2.207 | 2.034 | 2.135 | 298,782 | -0.11(-4.81%) |
Oct 29, 2009 | 2.264 | 2.458 | 2.156 | 2.243 | 309,114 | -0.31(-12.11%) |
Oct 28, 2009 | 2.516 | 2.581 | 2.516 | 2.552 | 95,225 | +0.03(+1.14%) |
Oct 27, 2009 | 2.466 | 2.552 | 2.444 | 2.523 | 71,454 | +0.01(+0.29%) |
Oct 26, 2009 | 2.523 | 2.595 | 2.494 | 2.516 | 143,072 | -0.01(-0.57%) |
Oct 23, 2009 | 2.552 | 2.660 | 2.487 | 2.530 | 119,141 | -0.11(-4.09%) |
Oct 22, 2009 | 2.753 | 2.753 | 2.523 | 2.638 | 100,364 | -0.12(-4.43%) |
Oct 21, 2009 | 2.681 | 2.854 | 2.595 | 2.760 | 203,849 | +0.06(+2.40%) |
Oct 20, 2009 | 2.652 | 2.710 | 2.458 | 2.696 | 232,412 | +0.20(+8.07%) |
Oct 19, 2009 | 2.415 | 2.494 | 2.379 | 2.494 | 97,769 | +0.10(+4.20%) |
Oct 16, 2009 | 2.329 | 2.473 | 2.329 | 2.394 | 129,501 | +0.06(+2.78%) |
Oct 15, 2009 | 2.128 | 2.351 | 2.120 | 2.329 | 266,065 | +0.17(+8.00%) |
Oct 14, 2009 | 2.027 | 2.156 | 1.970 | 2.156 | 115,805 | +0.19(+9.49%) |
Oct 13, 2009 | 1.890 | 1.977 | 1.862 | 1.970 | 46,653 | +0.07(+3.79%) |
Oct 12, 2009 | 1.826 | 1.934 | 1.804 | 1.898 | 61,349 | +0.09(+4.76%) |
Oct 09, 2009 | 1.775 | 1.811 | 1.725 | 1.811 | 42,237 | +0.01(+0.80%) |
Oct 08, 2009 | 1.790 | 1.840 | 1.775 | 1.797 | 30,455 | +0.03(+1.63%) |
Oct 07, 2009 | 1.790 | 1.790 | 1.660 | 1.768 | 49,321 | -0.06(-3.15%) |
Oct 06, 2009 | 1.732 | 1.840 | 1.660 | 1.826 | 77,301 | +0.12(+6.72%) |
Oct 05, 2009 | 1.639 | 1.711 | 1.625 | 1.711 | 54,979 | +0.09(+5.31%) |
Oct 02, 2009 | 1.610 | 1.632 | 1.589 | 1.625 | 53,161 | +0.00(+0.00%) |
Oct 01, 2009 | 1.775 | 1.775 | 1.625 | 1.625 | 79,855 | -0.18(-9.96%) |
Sep 30, 2009 | 1.862 | 1.862 | 1.754 | 1.804 | 53,816 | -0.04(-1.95%) |
Sep 29, 2009 | 1.732 | 1.847 | 1.732 | 1.840 | 251,337 | +0.12(+6.67%) |
Sep 28, 2009 | 1.754 | 1.768 | 1.718 | 1.725 | 49,779 | -0.01(-0.41%) |
Sep 25, 2009 | 1.711 | 1.775 | 1.696 | 1.732 | 69,217 | +0.02(+1.26%) |
Sep 24, 2009 | 1.761 | 1.860 | 1.704 | 1.711 | 75,598 | -0.04(-2.46%) |
Sep 23, 2009 | 1.819 | 1.862 | 1.725 | 1.754 | 95,509 | -0.06(-3.56%) |
Sep 22, 2009 | 1.862 | 1.876 | 1.819 | 1.819 | 49,908 | -0.02(-1.17%) |
Sep 21, 2009 | 1.862 | 1.883 | 1.819 | 1.840 | 88,523 | +0.00(+0.00%) |
Sep 18, 2009 | 1.833 | 1.905 | 1.833 | 1.840 | 299,433 | -0.17(-8.57%) |
Sep 17, 2009 | 2.049 | 2.049 | 1.919 | 2.013 | 174,207 | -0.04(-1.75%) |
Sep 16, 2009 | 1.905 | 2.076 | 1.905 | 2.049 | 196,735 | +0.16(+8.37%) |
Sep 15, 2009 | 1.876 | 1.998 | 1.876 | 1.890 | 84,834 | +0.01(+0.38%) |
Sep 14, 2009 | 1.876 | 1.912 | 1.862 | 1.883 | 158,483 | -0.01(-0.38%) |
Sep 11, 2009 | 1.978 | 2.005 | 1.869 | 1.890 | 1,236,187 | -0.05(-2.59%) |
Sep 10, 2009 | 2.049 | 2.063 | 1.898 | 1.941 | 80,274 | -0.12(-5.92%) |
Sep 09, 2009 | 2.020 | 2.156 | 2.013 | 2.063 | 71,729 | +0.07(+3.61%) |
Sep 08, 2009 | 1.869 | 1.998 | 1.819 | 1.991 | 112,382 | +0.14(+7.36%) |
Sep 04, 2009 | 1.840 | 1.898 | 1.804 | 1.855 | 47,831 | +0.01(+0.78%) |
Sep 03, 2009 | 1.883 | 1.905 | 1.819 | 1.840 | 92,470 | -0.04(-2.29%) |
Sep 02, 2009 | 1.876 | 1.941 | 1.819 | 1.883 | 89,304 | +0.01(+0.38%) |
Sep 01, 2009 | 1.970 | 1.977 | 1.869 | 1.876 | 146,625 | -0.10(-5.09%) |
Aug 31, 2009 | 2.164 | 2.221 | 1.833 | 1.977 | 272,566 | -0.21(-9.54%) |
Aug 28, 2009 | 2.307 | 2.307 | 2.128 | 2.185 | 112,053 | -0.06(-2.88%) |
Aug 27, 2009 | 2.358 | 2.358 | 2.228 | 2.250 | 35,265 | -0.09(-3.69%) |
Aug 26, 2009 | 2.250 | 2.379 | 2.228 | 2.336 | 101,591 | +0.05(+2.20%) |
Aug 25, 2009 | 2.300 | 2.336 | 2.250 | 2.286 | 85,343 | -0.01(-0.31%) |
Aug 24, 2009 | 2.286 | 2.322 | 2.271 | 2.293 | 51,855 | +0.01(+0.31%) |
Aug 21, 2009 | 2.358 | 2.372 | 2.264 | 2.286 | 159,797 | -0.05(-2.15%) |
Aug 20, 2009 | 2.250 | 2.415 | 2.207 | 2.336 | 170,129 | +0.09(+3.83%) |
Aug 19, 2009 | 2.135 | 2.286 | 2.049 | 2.250 | 114,948 | +0.07(+3.30%) |
Aug 18, 2009 | 1.977 | 2.315 | 1.955 | 2.178 | 101,215 | +0.21(+10.58%) |
Aug 17, 2009 | 1.970 | 2.077 | 1.855 | 1.970 | 100,956 | +0.00(+0.00%) |
Aug 14, 2009 | 2.192 | 2.250 | 1.970 | 1.970 | 252,128 | -0.22(-10.16%) |
Aug 13, 2009 | 2.257 | 2.279 | 2.142 | 2.192 | 92,711 | -0.04(-1.93%) |
Aug 12, 2009 | 2.343 | 2.358 | 2.228 | 2.236 | 120,064 | -0.06(-2.51%) |
Aug 11, 2009 | 2.343 | 2.465 | 2.293 | 2.293 | 39,755 | -0.07(-3.04%) |
Aug 10, 2009 | 2.394 | 2.448 | 2.286 | 2.365 | 64,299 | -0.01(-0.30%) |
Aug 07, 2009 | 2.386 | 2.509 | 2.271 | 2.372 | 286,197 | +0.05(+2.17%) |
Aug 06, 2009 | 2.386 | 2.408 | 2.300 | 2.322 | 108,270 | -0.05(-2.12%) |
Aug 05, 2009 | 2.516 | 2.537 | 2.322 | 2.372 | 66,084 | -0.14(-5.71%) |
Aug 04, 2009 | 2.516 | 2.545 | 2.458 | 2.516 | 83,115 | -0.03(-1.13%) |
Aug 03, 2009 | 2.501 | 2.595 | 2.293 | 2.545 | 137,015 | +0.12(+5.04%) |
Jul 31, 2009 | 2.803 | 2.803 | 2.408 | 2.422 | 209,372 | -0.40(-14.25%) |
Jul 30, 2009 | 3.019 | 3.084 | 2.782 | 2.825 | 176,000 | -0.19(-6.21%) |
Jul 29, 2009 | 3.033 | 3.062 | 2.935 | 3.012 | 91,176 | -0.06(-2.10%) |
Jul 28, 2009 | 2.990 | 3.163 | 2.904 | 3.077 | 119,100 | +0.06(+1.90%) |
Jul 27, 2009 | 3.084 | 3.127 | 2.954 | 3.019 | 160,220 | -0.06(-2.10%) |
Jul 24, 2009 | 3.148 | 3.163 | 3.055 | 3.084 | 54,367 | -0.11(-3.38%) |
Jul 23, 2009 | 2.940 | 3.206 | 2.918 | 3.192 | 124,593 | +0.24(+8.03%) |
Jul 22, 2009 | 2.940 | 2.962 | 2.753 | 2.954 | 89,677 | -0.01(-0.24%) |
Jul 21, 2009 | 2.983 | 3.005 | 2.890 | 2.962 | 36,965 | -0.01(-0.24%) |
Jul 20, 2009 | 2.897 | 2.976 | 2.767 | 2.969 | 39,838 | +0.08(+2.74%) |
Jul 17, 2009 | 2.775 | 2.918 | 2.609 | 2.890 | 81,449 | +0.11(+3.88%) |
Jul 16, 2009 | 2.767 | 2.818 | 2.631 | 2.782 | 159,964 | -0.01(-0.51%) |
Jul 15, 2009 | 2.660 | 2.796 | 2.638 | 2.796 | 88,010 | +0.19(+7.16%) |
Jul 14, 2009 | 2.588 | 2.616 | 2.372 | 2.609 | 31,924 | +0.01(+0.55%) |
Jul 13, 2009 | 2.444 | 2.602 | 2.372 | 2.595 | 64,790 | +0.17(+7.12%) |
Jul 10, 2009 | 2.286 | 2.573 | 2.228 | 2.422 | 99,352 | +0.13(+5.64%) |
Jul 09, 2009 | 2.379 | 2.746 | 2.279 | 2.293 | 252,996 | -0.07(-3.04%) |
Jul 08, 2009 | 2.430 | 2.782 | 2.329 | 2.365 | 216,186 | -0.04(-1.79%) |
Jul 07, 2009 | 2.264 | 2.523 | 2.135 | 2.408 | 93,142 | +0.15(+6.69%) |
Jul 06, 2009 | 2.415 | 2.415 | 2.192 | 2.257 | 87,135 | -0.17(-6.82%) |
Jul 02, 2009 | 2.624 | 2.674 | 2.358 | 2.422 | 103,986 | -0.24(-9.16%) |
Jul 01, 2009 | 2.681 | 2.703 | 2.624 | 2.667 | 91,985 | -0.03(-1.07%) |
Jun 30, 2009 | 2.660 | 2.875 | 2.616 | 2.696 | 133,123 | +0.04(+1.63%) |
Jun 29, 2009 | 2.739 | 2.746 | 2.566 | 2.652 | 55,854 | -0.09(-3.40%) |
Jun 26, 2009 | 2.811 | 2.868 | 2.660 | 2.746 | 758,085 | -0.08(-2.80%) |
Jun 25, 2009 | 2.753 | 2.882 | 2.674 | 2.825 | 142,328 | +0.13(+4.80%) |
Jun 24, 2009 | 2.566 | 3.012 | 2.466 | 2.696 | 161,429 | +0.17(+6.53%) |
Jun 23, 2009 | 2.516 | 2.588 | 2.487 | 2.530 | 68,540 | +0.04(+1.44%) |
Jun 22, 2009 | 2.832 | 2.868 | 2.494 | 2.494 | 105,824 | -0.37(-13.03%) |
Jun 19, 2009 | 2.803 | 3.206 | 2.803 | 2.868 | 152,734 | +0.12(+4.45%) |
Jun 18, 2009 | 2.710 | 2.760 | 2.631 | 2.746 | 85,161 | +0.02(+0.79%) |
Jun 17, 2009 | 2.667 | 2.832 | 2.631 | 2.724 | 64,361 | +0.06(+2.43%) |
Jun 16, 2009 | 2.775 | 2.789 | 2.624 | 2.660 | 67,199 | -0.05(-1.86%) |
Jun 15, 2009 | 2.825 | 2.861 | 2.681 | 2.710 | 92,918 | -0.20(-6.91%) |
Jun 12, 2009 | 2.882 | 2.918 | 2.789 | 2.911 | 53,947 | -0.01(-0.25%) |
Jun 11, 2009 | 2.753 | 3.134 | 2.681 | 2.918 | 171,744 | +0.17(+6.00%) |
Jun 10, 2009 | 2.731 | 2.760 | 2.714 | 2.753 | 120,071 | +0.09(+3.23%) |
Jun 09, 2009 | 2.688 | 2.688 | 2.566 | 2.667 | 79,609 | -0.01(-0.54%) |
Jun 08, 2009 | 2.667 | 2.739 | 2.660 | 2.681 | 64,142 | -0.11(-3.87%) |
Jun 05, 2009 | 2.839 | 2.861 | 2.703 | 2.789 | 165,477 | -0.03(-1.02%) |
Jun 04, 2009 | 2.739 | 2.861 | 2.724 | 2.818 | 167,448 | +0.09(+3.43%) |
Jun 03, 2009 | 2.803 | 2.839 | 2.688 | 2.724 | 101,061 | -0.14(-5.01%) |
Jun 02, 2009 | 2.976 | 3.048 | 2.832 | 2.868 | 163,823 | -0.12(-4.09%) |