Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.560 | 5.600 | 5.530 | 5.560 | 25,015 | +0.00(+0.00%) |
May 27, 2010 | 5.490 | 5.710 | 5.490 | 5.560 | 41,210 | +0.15(+2.77%) |
May 26, 2010 | 5.180 | 5.550 | 5.180 | 5.410 | 74,306 | +0.30(+5.87%) |
May 25, 2010 | 5.020 | 5.140 | 4.880 | 5.110 | 81,395 | -0.06(-1.16%) |
May 24, 2010 | 5.160 | 5.300 | 5.150 | 5.170 | 45,878 | -0.01(-0.23%) |
May 21, 2010 | 5.100 | 5.340 | 5.050 | 5.182 | 63,715 | +0.00(+0.04%) |
May 20, 2010 | 5.240 | 5.500 | 5.150 | 5.180 | 130,476 | -0.41(-7.39%) |
May 19, 2010 | 5.650 | 5.720 | 5.410 | 5.593 | 37,285 | -0.16(-2.73%) |
May 18, 2010 | 5.770 | 5.940 | 5.650 | 5.750 | 41,387 | -0.06(-1.03%) |
May 17, 2010 | 5.870 | 5.870 | 5.550 | 5.810 | 67,026 | -0.08(-1.36%) |
May 14, 2010 | 6.150 | 6.250 | 5.760 | 5.890 | 63,808 | -0.30(-4.85%) |
May 13, 2010 | 6.300 | 6.330 | 6.160 | 6.190 | 23,171 | -0.01(-0.16%) |
May 12, 2010 | 6.070 | 6.350 | 6.070 | 6.200 | 37,941 | +0.20(+3.33%) |
May 11, 2010 | 6.000 | 6.050 | 5.860 | 6.000 | 27,993 | +0.01(+0.17%) |
May 10, 2010 | 5.970 | 6.150 | 5.860 | 5.990 | 57,092 | +0.28(+4.90%) |
May 07, 2010 | 5.780 | 5.950 | 5.551 | 5.710 | 84,347 | -0.05(-0.87%) |
May 06, 2010 | 6.000 | 6.100 | 5.650 | 5.760 | 117,308 | -0.29(-4.87%) |
May 05, 2010 | 5.927 | 6.160 | 5.900 | 6.055 | 99,681 | -0.08(-1.38%) |
May 04, 2010 | 6.380 | 6.420 | 5.920 | 6.140 | 86,014 | -0.27(-4.21%) |
May 03, 2010 | 6.360 | 6.530 | 6.360 | 6.410 | 61,331 | +0.06(+0.94%) |
Apr 30, 2010 | 6.490 | 6.700 | 6.230 | 6.350 | 80,712 | -0.19(-2.91%) |
Apr 29, 2010 | 6.630 | 6.864 | 6.390 | 6.540 | 238,794 | -0.07(-1.06%) |
Apr 28, 2010 | 6.080 | 6.670 | 5.760 | 6.610 | 626,891 | +0.80(+13.69%) |
Apr 27, 2010 | 5.770 | 5.814 | 5.700 | 5.814 | 182,686 | +0.05(+0.80%) |
Apr 26, 2010 | 5.730 | 5.820 | 5.670 | 5.768 | 106,195 | +0.07(+1.19%) |
Apr 23, 2010 | 5.580 | 5.766 | 5.500 | 5.700 | 84,884 | +0.06(+1.06%) |
Apr 22, 2010 | 5.681 | 5.720 | 5.610 | 5.640 | 35,313 | -0.07(-1.23%) |
Apr 21, 2010 | 5.640 | 5.750 | 5.560 | 5.710 | 71,849 | +0.05(+0.88%) |
Apr 20, 2010 | 5.850 | 5.850 | 5.630 | 5.660 | 44,591 | -0.14(-2.41%) |
Apr 19, 2010 | 5.600 | 5.880 | 5.370 | 5.800 | 109,174 | +0.26(+4.69%) |
Apr 16, 2010 | 5.740 | 5.750 | 5.490 | 5.540 | 50,418 | -0.18(-3.15%) |
Apr 15, 2010 | 5.850 | 5.900 | 5.680 | 5.720 | 34,696 | -0.14(-2.39%) |
Apr 14, 2010 | 5.790 | 5.950 | 5.770 | 5.860 | 55,159 | +0.14(+2.45%) |
Apr 13, 2010 | 5.840 | 5.840 | 5.680 | 5.720 | 32,230 | -0.10(-1.72%) |
Apr 12, 2010 | 5.740 | 5.890 | 5.700 | 5.820 | 49,446 | +0.15(+2.65%) |
Apr 09, 2010 | 5.420 | 5.720 | 5.310 | 5.670 | 50,508 | +0.21(+3.85%) |
Apr 08, 2010 | 5.420 | 5.500 | 5.280 | 5.460 | 38,479 | +0.00(+0.00%) |
Apr 07, 2010 | 5.190 | 5.500 | 5.190 | 5.460 | 66,686 | +0.27(+5.20%) |
Apr 06, 2010 | 5.260 | 5.450 | 5.110 | 5.190 | 107,891 | -0.12(-2.26%) |
Apr 05, 2010 | 5.280 | 5.480 | 5.230 | 5.310 | 157,255 | +0.08(+1.53%) |
Apr 01, 2010 | 5.220 | 5.230 | 5.230 | 5.230 | 101,200 | +0.08(+1.55%) |
Mar 31, 2010 | 5.190 | 5.230 | 5.020 | 5.150 | 65,826 | -0.07(-1.34%) |
Mar 30, 2010 | 5.520 | 5.640 | 5.220 | 5.220 | 62,171 | -0.32(-5.78%) |
Mar 29, 2010 | 5.370 | 5.540 | 5.150 | 5.540 | 63,045 | +0.22(+4.14%) |
Mar 26, 2010 | 5.600 | 5.600 | 5.300 | 5.320 | 45,528 | -0.30(-5.34%) |
Mar 25, 2010 | 5.390 | 5.700 | 5.020 | 5.620 | 105,936 | +0.16(+2.93%) |
Mar 24, 2010 | 5.480 | 5.510 | 5.370 | 5.460 | 40,169 | +0.00(+0.00%) |
Mar 23, 2010 | 5.430 | 5.560 | 5.390 | 5.460 | 37,757 | +0.08(+1.45%) |
Mar 22, 2010 | 5.110 | 5.440 | 5.081 | 5.382 | 77,878 | +0.14(+2.71%) |
Mar 19, 2010 | 5.220 | 5.250 | 5.020 | 5.240 | 102,937 | +0.00(+0.00%) |
Mar 18, 2010 | 5.360 | 5.390 | 5.090 | 5.240 | 142,295 | -0.15(-2.78%) |
Mar 17, 2010 | 5.410 | 5.620 | 5.310 | 5.390 | 79,557 | -0.11(-2.00%) |
Mar 16, 2010 | 5.780 | 5.780 | 5.500 | 5.500 | 42,793 | -0.27(-4.68%) |
Mar 15, 2010 | 5.730 | 5.800 | 5.400 | 5.770 | 63,841 | +0.04(+0.70%) |
Mar 12, 2010 | 5.860 | 5.870 | 5.670 | 5.730 | 63,628 | -0.11(-1.88%) |
Mar 11, 2010 | 6.020 | 6.040 | 5.810 | 5.840 | 56,558 | -0.18(-2.99%) |
Mar 10, 2010 | 5.850 | 6.050 | 5.840 | 6.020 | 49,361 | +0.15(+2.56%) |
Mar 09, 2010 | 5.850 | 6.100 | 5.750 | 5.870 | 128,692 | +0.14(+2.44%) |
Mar 08, 2010 | 5.620 | 5.910 | 5.570 | 5.730 | 98,046 | +0.00(+0.00%) |
Mar 05, 2010 | 5.620 | 5.820 | 5.520 | 5.730 | 69,997 | +0.17(+3.06%) |
Mar 04, 2010 | 5.660 | 5.950 | 5.300 | 5.560 | 221,239 | -0.14(-2.46%) |
Mar 03, 2010 | 5.630 | 5.750 | 5.500 | 5.700 | 124,152 | +0.11(+1.97%) |
Mar 02, 2010 | 5.350 | 5.680 | 5.350 | 5.590 | 99,236 | +0.24(+4.49%) |
Mar 01, 2010 | 5.270 | 5.390 | 5.250 | 5.350 | 54,542 | +0.08(+1.52%) |
Feb 26, 2010 | 5.380 | 5.410 | 5.150 | 5.270 | 57,788 | -0.10(-1.86%) |
Feb 25, 2010 | 5.100 | 5.450 | 5.100 | 5.370 | 86,651 | +0.19(+3.67%) |
Feb 24, 2010 | 5.330 | 5.370 | 5.020 | 5.180 | 202,055 | -0.15(-2.72%) |
Feb 23, 2010 | 5.670 | 5.720 | 5.253 | 5.325 | 147,942 | -0.38(-6.58%) |
Feb 22, 2010 | 5.590 | 5.810 | 5.580 | 5.700 | 136,627 | +0.15(+2.70%) |
Feb 19, 2010 | 5.800 | 6.090 | 5.500 | 5.550 | 224,718 | -0.30(-5.13%) |
Feb 18, 2010 | 5.480 | 5.850 | 5.480 | 5.850 | 160,471 | +0.23(+4.09%) |
Feb 17, 2010 | 5.400 | 5.680 | 5.400 | 5.620 | 119,724 | +0.21(+3.88%) |
Feb 16, 2010 | 5.570 | 5.610 | 5.350 | 5.410 | 119,134 | -0.08(-1.46%) |
Feb 12, 2010 | 5.470 | 5.490 | 5.490 | 5.490 | 71,300 | +0.07(+1.29%) |
Feb 11, 2010 | 5.280 | 5.460 | 5.280 | 5.420 | 108,987 | +0.17(+3.24%) |
Feb 10, 2010 | 5.180 | 5.300 | 5.180 | 5.250 | 144,830 | +0.10(+1.94%) |
Feb 09, 2010 | 5.260 | 5.260 | 5.140 | 5.150 | 111,023 | -0.03(-0.58%) |
Feb 08, 2010 | 5.070 | 5.270 | 4.910 | 5.180 | 224,239 | +0.16(+3.19%) |
Feb 05, 2010 | 4.950 | 5.070 | 4.900 | 5.020 | 93,215 | +0.07(+1.41%) |
Feb 04, 2010 | 5.030 | 5.100 | 4.820 | 4.950 | 71,179 | -0.10(-1.98%) |
Feb 03, 2010 | 5.030 | 5.110 | 4.950 | 5.050 | 40,320 | +0.04(+0.80%) |
Feb 02, 2010 | 4.890 | 5.190 | 4.830 | 5.010 | 123,054 | +0.12(+2.37%) |
Feb 01, 2010 | 4.870 | 5.020 | 4.600 | 4.894 | 137,614 | +0.03(+0.70%) |
Jan 29, 2010 | 5.000 | 5.140 | 4.700 | 4.860 | 201,976 | -0.14(-2.80%) |
Jan 28, 2010 | 4.800 | 5.100 | 4.690 | 5.000 | 186,563 | +0.22(+4.60%) |
Jan 27, 2010 | 5.100 | 5.390 | 4.780 | 4.780 | 710,009 | +0.83(+21.01%) |
Jan 26, 2010 | 3.750 | 3.950 | 3.750 | 3.950 | 101,736 | +0.09(+2.33%) |
Jan 25, 2010 | 3.850 | 3.860 | 3.790 | 3.860 | 37,494 | +0.08(+2.03%) |
Jan 22, 2010 | 3.700 | 3.880 | 3.700 | 3.783 | 33,900 | -0.02(-0.45%) |
Jan 21, 2010 | 3.830 | 3.860 | 3.721 | 3.800 | 27,750 | -0.05(-1.30%) |
Jan 20, 2010 | 3.740 | 3.950 | 3.740 | 3.850 | 23,064 | -0.05(-1.38%) |
Jan 19, 2010 | 3.940 | 3.970 | 3.770 | 3.904 | 32,028 | +0.01(+0.36%) |
Jan 15, 2010 | 3.980 | 3.890 | 3.890 | 3.890 | 37,400 | -0.06(-1.52%) |
Jan 14, 2010 | 3.810 | 3.950 | 3.710 | 3.950 | 51,255 | +0.13(+3.40%) |
Jan 13, 2010 | 3.870 | 3.870 | 3.760 | 3.820 | 18,386 | -0.08(-2.05%) |
Jan 12, 2010 | 3.900 | 3.950 | 3.850 | 3.900 | 19,910 | +0.00(+0.00%) |
Jan 11, 2010 | 4.000 | 4.000 | 3.850 | 3.900 | 57,032 | +0.00(+0.00%) |
Jan 08, 2010 | 3.840 | 3.930 | 3.840 | 3.900 | 17,409 | +0.00(+0.00%) |
Jan 07, 2010 | 3.870 | 3.950 | 3.700 | 3.900 | 29,799 | +0.02(+0.48%) |
Jan 06, 2010 | 3.970 | 4.010 | 3.840 | 3.881 | 46,564 | -0.08(-1.99%) |
Jan 05, 2010 | 3.940 | 3.980 | 3.880 | 3.960 | 31,406 | +0.06(+1.54%) |
Jan 04, 2010 | 3.840 | 3.910 | 3.830 | 3.900 | 64,230 | +0.05(+1.30%) |
Dec 31, 2009 | 3.650 | 3.850 | 3.850 | 3.850 | 48,600 | +0.16(+4.34%) |
Dec 30, 2009 | 3.630 | 3.740 | 3.600 | 3.690 | 33,364 | +0.00(+0.00%) |
Dec 29, 2009 | 3.700 | 3.740 | 3.650 | 3.690 | 77,506 | -0.01(-0.27%) |
Dec 28, 2009 | 3.530 | 3.700 | 3.530 | 3.700 | 72,889 | +0.15(+4.27%) |
Dec 24, 2009 | 3.600 | 3.660 | 3.460 | 3.549 | 53,483 | -0.05(-1.43%) |
Dec 23, 2009 | 3.600 | 3.700 | 3.560 | 3.600 | 132,934 | +0.01(+0.28%) |
Dec 22, 2009 | 3.480 | 3.620 | 3.480 | 3.590 | 177,871 | +0.12(+3.46%) |
Dec 21, 2009 | 3.220 | 3.560 | 3.220 | 3.470 | 118,327 | +0.19(+5.79%) |
Dec 18, 2009 | 3.300 | 3.350 | 3.270 | 3.280 | 10,414 | +0.03(+0.92%) |
Dec 17, 2009 | 3.350 | 3.390 | 3.240 | 3.250 | 16,466 | -0.04(-1.22%) |
Dec 16, 2009 | 3.300 | 3.310 | 3.240 | 3.290 | 13,845 | +0.00(+0.00%) |
Dec 15, 2009 | 3.270 | 3.380 | 3.260 | 3.290 | 15,120 | +0.03(+0.95%) |
Dec 14, 2009 | 3.390 | 3.390 | 3.230 | 3.259 | 37,127 | +0.02(+0.59%) |
Dec 11, 2009 | 3.320 | 3.320 | 3.190 | 3.240 | 38,878 | -0.06(-1.82%) |
Dec 10, 2009 | 3.280 | 3.390 | 3.260 | 3.300 | 46,937 | -0.06(-1.79%) |
Dec 09, 2009 | 3.350 | 3.430 | 3.350 | 3.360 | 11,689 | +0.05(+1.51%) |
Dec 08, 2009 | 3.270 | 3.420 | 3.180 | 3.310 | 79,517 | -0.13(-3.78%) |
Dec 07, 2009 | 3.610 | 3.610 | 3.300 | 3.440 | 90,036 | +0.04(+1.18%) |
Dec 04, 2009 | 3.410 | 3.470 | 3.260 | 3.400 | 55,558 | +0.06(+1.80%) |
Dec 03, 2009 | 3.350 | 3.700 | 3.240 | 3.340 | 250,201 | +0.68(+25.56%) |
Dec 02, 2009 | 2.620 | 2.689 | 2.620 | 2.660 | 28,492 | -0.00(-0.08%) |
Dec 01, 2009 | 2.800 | 2.800 | 2.662 | 2.662 | 20,048 | +0.03(+1.02%) |
Nov 30, 2009 | 2.620 | 2.690 | 2.570 | 2.635 | 6,516 | -0.04(-1.31%) |
Nov 27, 2009 | 2.550 | 2.670 | 2.550 | 2.670 | 3,006 | +0.07(+2.69%) |
Nov 25, 2009 | 2.550 | 2.671 | 2.540 | 2.600 | 1,100 | -0.02(-0.76%) |
Nov 24, 2009 | 2.630 | 2.700 | 2.580 | 2.620 | 2,418 | -0.03(-1.14%) |
Nov 23, 2009 | 2.650 | 2.740 | 2.620 | 2.650 | 3,367 | +0.00(+0.00%) |
Nov 20, 2009 | 2.650 | 2.670 | 2.630 | 2.650 | 9,581 | +0.00(+0.00%) |
Nov 19, 2009 | 2.730 | 2.780 | 2.620 | 2.650 | 13,143 | -0.08(-2.93%) |
Nov 18, 2009 | 2.740 | 2.750 | 2.700 | 2.730 | 4,118 | -0.02(-0.80%) |
Nov 17, 2009 | 2.770 | 2.770 | 2.680 | 2.752 | 5,954 | +0.01(+0.44%) |
Nov 16, 2009 | 2.700 | 2.780 | 2.700 | 2.740 | 18,745 | +0.03(+1.10%) |
Nov 13, 2009 | 2.780 | 2.780 | 2.670 | 2.710 | 14,950 | -0.07(-2.51%) |
Nov 12, 2009 | 2.750 | 2.790 | 2.700 | 2.780 | 16,002 | +0.01(+0.36%) |
Nov 11, 2009 | 2.750 | 2.810 | 2.670 | 2.770 | 14,125 | +0.10(+3.74%) |
Nov 10, 2009 | 2.740 | 2.800 | 2.670 | 2.670 | 12,016 | -0.07(-2.55%) |
Nov 09, 2009 | 2.600 | 2.778 | 2.600 | 2.740 | 23,025 | +0.21(+8.30%) |
Nov 06, 2009 | 2.440 | 2.540 | 2.440 | 2.530 | 29,068 | +0.11(+4.55%) |
Nov 05, 2009 | 2.310 | 2.440 | 2.310 | 2.420 | 21,116 | +0.03(+1.26%) |
Nov 04, 2009 | 2.440 | 2.440 | 2.330 | 2.390 | 1,770 | +0.01(+0.42%) |
Nov 03, 2009 | 2.300 | 2.400 | 2.300 | 2.380 | 7,413 | +0.05(+2.15%) |
Nov 02, 2009 | 2.250 | 2.380 | 2.250 | 2.330 | 7,379 | +0.07(+3.10%) |
Oct 30, 2009 | 2.300 | 2.360 | 2.260 | 2.260 | 15,644 | -0.04(-1.74%) |
Oct 29, 2009 | 2.330 | 2.350 | 2.300 | 2.300 | 26,763 | +0.01(+0.44%) |
Oct 28, 2009 | 2.450 | 2.450 | 2.290 | 2.290 | 51,024 | -0.12(-4.98%) |
Oct 27, 2009 | 2.410 | 2.458 | 2.410 | 2.410 | 9,261 | -0.01(-0.41%) |
Oct 26, 2009 | 2.410 | 2.470 | 2.370 | 2.420 | 27,387 | +0.02(+0.83%) |
Oct 23, 2009 | 2.420 | 2.440 | 2.400 | 2.400 | 8,210 | -0.00(-0.12%) |
Oct 22, 2009 | 2.380 | 2.410 | 2.360 | 2.403 | 9,926 | -0.02(-0.70%) |
Oct 21, 2009 | 2.410 | 2.440 | 2.360 | 2.420 | 6,060 | +0.04(+1.68%) |
Oct 20, 2009 | 2.380 | 2.420 | 2.340 | 2.380 | 20,230 | -0.04(-1.52%) |
Oct 19, 2009 | 2.400 | 2.450 | 2.400 | 2.417 | 4,120 | +0.04(+1.55%) |
Oct 16, 2009 | 2.370 | 2.450 | 2.280 | 2.380 | 19,478 | -0.02(-0.83%) |
Oct 15, 2009 | 2.380 | 2.400 | 2.360 | 2.400 | 7,300 | +0.02(+0.84%) |
Oct 14, 2009 | 2.530 | 2.530 | 2.280 | 2.380 | 38,332 | -0.13(-5.18%) |
Oct 13, 2009 | 2.540 | 2.540 | 2.460 | 2.510 | 15,673 | -0.02(-0.79%) |
Oct 12, 2009 | 2.530 | 2.530 | 2.500 | 2.530 | 35,138 | +0.02(+0.80%) |
Oct 09, 2009 | 2.510 | 2.510 | 2.500 | 2.510 | 6,360 | +0.07(+2.87%) |
Oct 08, 2009 | 2.430 | 2.480 | 2.430 | 2.440 | 14,770 | -0.05(-2.01%) |
Oct 07, 2009 | 2.440 | 2.530 | 2.430 | 2.490 | 14,430 | +0.08(+3.32%) |
Oct 06, 2009 | 2.480 | 2.490 | 2.410 | 2.410 | 20,885 | -0.03(-1.23%) |
Oct 05, 2009 | 2.340 | 2.450 | 2.340 | 2.440 | 12,642 | +0.06(+2.52%) |
Oct 02, 2009 | 2.440 | 2.440 | 2.250 | 2.380 | 21,500 | -0.01(-0.42%) |
Oct 01, 2009 | 2.350 | 2.430 | 2.250 | 2.390 | 28,622 | +0.04(+1.70%) |
Sep 30, 2009 | 2.370 | 2.440 | 2.350 | 2.350 | 12,343 | -0.04(-1.67%) |
Sep 29, 2009 | 2.390 | 2.470 | 2.360 | 2.390 | 11,850 | +0.02(+0.84%) |
Sep 28, 2009 | 2.390 | 2.390 | 2.230 | 2.370 | 27,691 | +0.12(+5.33%) |
Sep 25, 2009 | 2.280 | 2.320 | 2.220 | 2.250 | 7,468 | -0.03(-1.32%) |
Sep 24, 2009 | 2.400 | 2.438 | 2.260 | 2.280 | 22,640 | -0.12(-5.00%) |
Sep 23, 2009 | 2.300 | 2.460 | 2.300 | 2.400 | 33,622 | +0.11(+4.71%) |
Sep 22, 2009 | 2.250 | 2.339 | 2.210 | 2.292 | 51,554 | +0.09(+4.18%) |
Sep 21, 2009 | 2.040 | 2.200 | 2.040 | 2.200 | 35,163 | +0.20(+10.00%) |
Sep 18, 2009 | 2.110 | 2.120 | 2.000 | 2.000 | 56,780 | -0.11(-5.21%) |
Sep 17, 2009 | 2.110 | 2.110 | 2.070 | 2.110 | 7,095 | +0.01(+0.48%) |
Sep 16, 2009 | 2.119 | 2.140 | 2.050 | 2.100 | 21,853 | +0.06(+2.69%) |
Sep 15, 2009 | 2.020 | 2.130 | 2.000 | 2.045 | 9,488 | +0.00(+0.25%) |
Sep 14, 2009 | 2.060 | 2.070 | 1.920 | 2.040 | 34,262 | -0.03(-1.45%) |
Sep 11, 2009 | 2.160 | 2.160 | 1.960 | 2.070 | 54,257 | -0.13(-5.91%) |
Sep 10, 2009 | 2.080 | 2.200 | 2.080 | 2.200 | 10,396 | +0.06(+2.80%) |
Sep 09, 2009 | 2.100 | 2.154 | 2.020 | 2.140 | 9,654 | +0.08(+3.88%) |
Sep 08, 2009 | 2.170 | 2.200 | 2.050 | 2.060 | 17,238 | -0.07(-3.29%) |
Sep 04, 2009 | 2.150 | 2.180 | 2.100 | 2.130 | 9,555 | -0.04(-1.84%) |
Sep 03, 2009 | 2.170 | 2.170 | 2.170 | 2.170 | 12,981 | +0.00(+0.00%) |
Sep 02, 2009 | 2.130 | 2.170 | 2.130 | 2.170 | 4,087 | +0.01(+0.48%) |
Sep 01, 2009 | 2.180 | 2.250 | 2.110 | 2.159 | 22,840 | -0.03(-1.38%) |
Aug 31, 2009 | 2.050 | 2.190 | 2.050 | 2.190 | 40,228 | +0.14(+6.81%) |
Aug 28, 2009 | 2.090 | 2.100 | 2.050 | 2.050 | 16,750 | +0.01(+0.50%) |
Aug 27, 2009 | 2.060 | 2.110 | 2.020 | 2.040 | 15,940 | -0.10(-4.67%) |
Aug 26, 2009 | 2.060 | 2.140 | 2.000 | 2.140 | 23,260 | +0.15(+7.54%) |
Aug 25, 2009 | 2.010 | 2.030 | 1.990 | 1.990 | 28,900 | -0.05(-2.45%) |
Aug 24, 2009 | 2.100 | 2.100 | 2.000 | 2.040 | 13,927 | -0.04(-1.92%) |
Aug 21, 2009 | 2.020 | 2.090 | 2.010 | 2.080 | 10,245 | +0.07(+3.48%) |
Aug 20, 2009 | 2.050 | 2.100 | 1.920 | 2.010 | 31,458 | -0.04(-1.95%) |
Aug 19, 2009 | 1.940 | 2.100 | 1.930 | 2.050 | 35,162 | +0.14(+7.33%) |
Aug 18, 2009 | 1.960 | 2.060 | 1.900 | 1.910 | 25,259 | -0.14(-6.83%) |
Aug 17, 2009 | 2.150 | 2.150 | 2.001 | 2.050 | 21,571 | -0.03(-1.44%) |
Aug 14, 2009 | 2.140 | 2.170 | 1.970 | 2.080 | 14,686 | -0.01(-0.48%) |
Aug 13, 2009 | 2.080 | 2.130 | 2.000 | 2.090 | 10,485 | -0.04(-1.87%) |
Aug 12, 2009 | 2.060 | 2.130 | 1.970 | 2.130 | 14,567 | +0.08(+3.89%) |
Aug 11, 2009 | 2.030 | 2.100 | 2.010 | 2.050 | 4,282 | -0.05(-2.38%) |
Aug 10, 2009 | 2.000 | 2.100 | 1.980 | 2.100 | 17,886 | +0.15(+7.69%) |
Aug 07, 2009 | 1.970 | 2.000 | 1.950 | 1.950 | 16,043 | +0.01(+0.52%) |
Aug 06, 2009 | 1.930 | 1.980 | 1.920 | 1.940 | 5,110 | +0.02(+1.04%) |
Aug 05, 2009 | 1.900 | 1.920 | 1.850 | 1.920 | 7,700 | +0.03(+1.59%) |
Aug 04, 2009 | 1.870 | 1.910 | 1.740 | 1.890 | 5,230 | -0.04(-2.07%) |
Aug 03, 2009 | 1.740 | 1.980 | 1.740 | 1.930 | 14,214 | +0.15(+8.43%) |
Jul 31, 2009 | 1.750 | 1.800 | 1.750 | 1.780 | 3,600 | +0.02(+1.14%) |
Jul 30, 2009 | 1.750 | 1.840 | 1.750 | 1.760 | 10,483 | +0.01(+0.34%) |
Jul 29, 2009 | 1.850 | 1.850 | 1.754 | 1.754 | 5,698 | +0.00(+0.23%) |
Jul 28, 2009 | 1.760 | 1.780 | 1.750 | 1.750 | 11,418 | -0.05(-2.77%) |
Jul 27, 2009 | 1.720 | 1.810 | 1.650 | 1.800 | 7,277 | +0.08(+4.65%) |
Jul 24, 2009 | 1.750 | 1.800 | 1.720 | 1.720 | 6,353 | -0.04(-2.27%) |
Jul 23, 2009 | 1.720 | 1.780 | 1.720 | 1.760 | 2,800 | +0.01(+0.57%) |
Jul 22, 2009 | 1.750 | 1.750 | 1.750 | 1.750 | 6,200 | -0.01(-0.62%) |
Jul 21, 2009 | 1.650 | 1.770 | 1.650 | 1.761 | 4,947 | +0.09(+5.45%) |
Jul 20, 2009 | 1.770 | 1.770 | 1.670 | 1.670 | 300 | -0.10(-5.65%) |
Jul 17, 2009 | 1.750 | 1.770 | 1.700 | 1.770 | 800 | +0.01(+0.57%) |
Jul 16, 2009 | 1.700 | 1.760 | 1.700 | 1.760 | 1,176 | +0.09(+5.39%) |
Jul 15, 2009 | 1.690 | 1.800 | 1.630 | 1.670 | 7,500 | -0.05(-2.91%) |
Jul 14, 2009 | 1.850 | 1.850 | 1.647 | 1.720 | 9,168 | -0.09(-4.97%) |
Jul 13, 2009 | 1.760 | 1.810 | 1.690 | 1.810 | 650 | +0.05(+2.84%) |
Jul 10, 2009 | 1.850 | 1.850 | 1.600 | 1.760 | 8,885 | +0.06(+3.53%) |
Jul 08, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | -0.02(-1.16%) |
Jul 07, 2009 | 1.720 | 1.780 | 1.720 | 1.720 | 2,859 | -0.05(-2.82%) |
Jul 06, 2009 | 1.780 | 1.800 | 1.720 | 1.770 | 12,584 | +0.03(+1.72%) |
Jul 02, 2009 | 1.720 | 1.740 | 1.690 | 1.740 | 5,429 | +0.02(+1.16%) |
Jul 01, 2009 | 1.720 | 1.720 | 1.640 | 1.720 | 6,749 | +0.12(+7.50%) |
Jun 30, 2009 | 1.660 | 1.700 | 1.600 | 1.600 | 6,362 | -0.13(-7.51%) |
Jun 29, 2009 | 1.750 | 1.750 | 1.730 | 1.730 | 6,080 | +0.08(+4.85%) |
Jun 26, 2009 | 1.680 | 1.680 | 1.580 | 1.650 | 4,200 | -0.02(-1.20%) |
Jun 25, 2009 | 1.670 | 1.770 | 1.590 | 1.670 | 3,450 | +0.07(+4.37%) |
Jun 24, 2009 | 1.610 | 1.610 | 1.590 | 1.600 | 1,049 | +0.03(+1.59%) |
Jun 23, 2009 | 1.520 | 2.000 | 1.520 | 1.575 | 2,850 | -0.01(-0.32%) |
Jun 22, 2009 | 1.640 | 1.640 | 1.580 | 1.580 | 418 | -0.06(-3.66%) |
Jun 19, 2009 | 1.670 | 1.670 | 1.610 | 1.640 | 5,666 | -0.01(-0.61%) |
Jun 18, 2009 | 1.650 | 1.650 | 1.650 | 1.650 | 400 | +0.05(+3.12%) |
Jun 17, 2009 | 1.720 | 1.720 | 1.600 | 1.600 | 10,000 | -0.15(-8.57%) |
Jun 16, 2009 | 1.690 | 1.750 | 1.680 | 1.750 | 2,724 | +0.07(+4.17%) |
Jun 15, 2009 | 1.910 | 1.910 | 1.550 | 1.680 | 22,828 | -0.17(-9.39%) |
Jun 12, 2009 | 1.680 | 2.180 | 1.680 | 1.854 | 18,159 | +0.27(+17.34%) |
Jun 11, 2009 | 1.680 | 1.980 | 1.550 | 1.580 | 14,236 | -0.09(-5.38%) |
Jun 10, 2009 | 1.690 | 1.690 | 1.550 | 1.670 | 16,140 | +0.01(+0.60%) |
Jun 09, 2009 | 1.600 | 1.700 | 1.600 | 1.660 | 8,704 | +0.03(+1.84%) |
Jun 08, 2009 | 1.730 | 1.730 | 1.616 | 1.630 | 3,209 | -0.03(-1.81%) |
Jun 05, 2009 | 1.740 | 1.740 | 1.510 | 1.660 | 20,497 | -0.08(-4.59%) |
Jun 04, 2009 | 1.700 | 1.740 | 1.670 | 1.740 | 2,849 | +0.09(+5.45%) |
Jun 03, 2009 | 1.740 | 1.740 | 1.650 | 1.650 | 8,126 | -0.03(-1.79%) |
Jun 02, 2009 | 1.730 | 1.740 | 1.625 | 1.680 | 4,859 | -0.04(-2.33%) |