Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.310 | 2.470 | 2.280 | 2.470 | 22,334 | +0.16(+6.93%) |
May 27, 2010 | 2.300 | 2.360 | 2.230 | 2.310 | 26,320 | +0.04(+1.76%) |
May 26, 2010 | 2.300 | 2.459 | 2.250 | 2.270 | 17,671 | -0.08(-3.40%) |
May 25, 2010 | 2.220 | 2.350 | 2.220 | 2.350 | 28,228 | +0.00(+0.00%) |
May 24, 2010 | 2.400 | 2.400 | 2.250 | 2.350 | 84,030 | -0.10(-4.08%) |
May 21, 2010 | 2.400 | 2.649 | 2.310 | 2.450 | 33,712 | +0.01(+0.41%) |
May 20, 2010 | 2.560 | 2.600 | 2.440 | 2.440 | 60,514 | -0.23(-8.61%) |
May 19, 2010 | 2.880 | 2.980 | 2.660 | 2.670 | 32,284 | -0.25(-8.56%) |
May 18, 2010 | 3.020 | 3.050 | 2.900 | 2.920 | 70,158 | -0.24(-7.59%) |
May 17, 2010 | 3.050 | 3.160 | 3.050 | 3.160 | 20,420 | +0.11(+3.61%) |
May 14, 2010 | 3.020 | 3.150 | 3.020 | 3.050 | 11,850 | +0.03(+0.99%) |
May 13, 2010 | 3.020 | 3.070 | 3.010 | 3.020 | 14,125 | -0.00(-0.03%) |
May 12, 2010 | 3.100 | 3.110 | 3.020 | 3.021 | 41,624 | -0.04(-1.27%) |
May 11, 2010 | 3.060 | 3.100 | 3.050 | 3.060 | 4,650 | +0.01(+0.33%) |
May 10, 2010 | 3.080 | 3.230 | 3.010 | 3.050 | 34,625 | +0.04(+1.33%) |
May 07, 2010 | 2.950 | 3.150 | 2.950 | 3.010 | 43,742 | +0.04(+1.35%) |
May 06, 2010 | 3.300 | 3.300 | 2.767 | 2.970 | 93,937 | -0.33(-10.00%) |
May 05, 2010 | 3.300 | 3.350 | 3.270 | 3.300 | 15,189 | -0.02(-0.60%) |
May 04, 2010 | 3.410 | 3.450 | 3.300 | 3.320 | 7,796 | -0.08(-2.35%) |
May 03, 2010 | 3.400 | 3.450 | 3.400 | 3.400 | 12,109 | +0.00(+0.00%) |
Apr 30, 2010 | 3.500 | 3.500 | 3.400 | 3.400 | 7,100 | -0.06(-1.73%) |
Apr 29, 2010 | 3.470 | 3.470 | 3.400 | 3.460 | 18,450 | +0.03(+0.87%) |
Apr 28, 2010 | 3.500 | 3.500 | 3.400 | 3.430 | 33,992 | +0.03(+0.88%) |
Apr 27, 2010 | 3.470 | 3.500 | 3.400 | 3.400 | 41,960 | -0.03(-0.87%) |
Apr 26, 2010 | 3.430 | 3.480 | 3.380 | 3.430 | 141,272 | +0.16(+4.89%) |
Apr 23, 2010 | 3.300 | 3.398 | 3.220 | 3.270 | 26,480 | -0.03(-0.91%) |
Apr 22, 2010 | 3.160 | 3.440 | 3.151 | 3.300 | 37,990 | +0.11(+3.45%) |
Apr 21, 2010 | 3.130 | 3.200 | 3.130 | 3.190 | 34,177 | +0.06(+1.92%) |
Apr 20, 2010 | 3.120 | 3.190 | 3.120 | 3.130 | 54,800 | -0.02(-0.63%) |
Apr 19, 2010 | 3.220 | 3.220 | 3.120 | 3.150 | 38,213 | -0.03(-0.94%) |
Apr 16, 2010 | 3.200 | 3.240 | 3.050 | 3.180 | 61,475 | -0.03(-0.93%) |
Apr 15, 2010 | 3.305 | 3.340 | 3.210 | 3.210 | 36,919 | -0.09(-2.73%) |
Apr 14, 2010 | 3.350 | 3.350 | 3.280 | 3.300 | 38,353 | -0.02(-0.51%) |
Apr 13, 2010 | 3.400 | 3.540 | 3.170 | 3.317 | 110,986 | -0.09(-2.73%) |
Apr 12, 2010 | 4.000 | 4.030 | 3.390 | 3.410 | 579,974 | +0.30(+9.65%) |
Apr 09, 2010 | 3.150 | 3.170 | 3.060 | 3.110 | 29,414 | -0.10(-3.12%) |
Apr 08, 2010 | 3.240 | 3.300 | 3.051 | 3.210 | 32,745 | +0.03(+0.94%) |
Apr 07, 2010 | 3.190 | 3.280 | 3.141 | 3.180 | 14,987 | +0.03(+0.95%) |
Apr 06, 2010 | 3.050 | 3.150 | 3.020 | 3.150 | 73,165 | +0.12(+3.96%) |
Apr 05, 2010 | 3.320 | 3.320 | 3.020 | 3.030 | 42,081 | -0.20(-6.19%) |
Apr 01, 2010 | 3.210 | 3.230 | 3.230 | 3.230 | 48,300 | +0.07(+2.22%) |
Mar 31, 2010 | 3.160 | 3.260 | 3.010 | 3.160 | 73,330 | +0.00(+0.00%) |
Mar 30, 2010 | 3.350 | 3.790 | 3.158 | 3.160 | 388,060 | -0.16(-4.82%) |
Mar 29, 2010 | 3.250 | 3.320 | 3.240 | 3.320 | 57,537 | +0.06(+1.84%) |
Mar 26, 2010 | 3.310 | 3.330 | 3.244 | 3.260 | 71,009 | -0.05(-1.51%) |
Mar 25, 2010 | 3.210 | 3.350 | 3.210 | 3.310 | 62,343 | +0.06(+1.85%) |
Mar 24, 2010 | 3.250 | 3.350 | 3.184 | 3.250 | 57,284 | -0.04(-1.22%) |
Mar 23, 2010 | 3.180 | 3.320 | 3.172 | 3.290 | 58,808 | +0.09(+2.81%) |
Mar 22, 2010 | 3.150 | 3.260 | 3.150 | 3.200 | 40,910 | -0.06(-1.84%) |
Mar 19, 2010 | 3.210 | 3.270 | 3.000 | 3.260 | 96,359 | +0.02(+0.62%) |
Mar 18, 2010 | 3.370 | 3.450 | 3.200 | 3.240 | 91,333 | -0.06(-1.82%) |
Mar 17, 2010 | 3.350 | 3.381 | 3.300 | 3.300 | 87,775 | -0.05(-1.49%) |
Mar 16, 2010 | 3.380 | 3.380 | 3.220 | 3.350 | 94,608 | +0.03(+0.90%) |
Mar 15, 2010 | 3.338 | 3.400 | 3.140 | 3.320 | 188,481 | +0.15(+4.73%) |
Mar 12, 2010 | 3.040 | 3.220 | 3.030 | 3.170 | 175,668 | +0.13(+4.28%) |
Mar 11, 2010 | 2.780 | 3.230 | 2.750 | 3.040 | 276,951 | +0.22(+7.81%) |
Mar 10, 2010 | 3.170 | 3.190 | 2.710 | 2.820 | 498,745 | -0.22(-7.24%) |
Mar 09, 2010 | 3.000 | 4.250 | 3.000 | 3.040 | 3,347,046 | +0.52(+20.87%) |
Mar 08, 2010 | 2.420 | 2.540 | 2.401 | 2.515 | 31,690 | +0.13(+5.67%) |
Mar 05, 2010 | 2.400 | 2.690 | 2.350 | 2.380 | 49,271 | -0.06(-2.45%) |
Mar 04, 2010 | 2.480 | 2.480 | 2.400 | 2.440 | 7,600 | +0.06(+2.52%) |
Mar 03, 2010 | 2.440 | 2.440 | 2.380 | 2.380 | 14,601 | -0.04(-1.65%) |
Mar 02, 2010 | 2.320 | 2.700 | 2.250 | 2.420 | 329,756 | +0.06(+2.54%) |
Mar 01, 2010 | 2.350 | 2.390 | 2.290 | 2.360 | 10,970 | +0.01(+0.43%) |
Feb 26, 2010 | 2.430 | 2.430 | 2.350 | 2.350 | 4,664 | +0.00(+0.00%) |
Feb 25, 2010 | 2.380 | 2.380 | 2.350 | 2.350 | 19,250 | +0.00(+0.00%) |
Feb 24, 2010 | 2.420 | 2.430 | 2.350 | 2.350 | 54,198 | -0.11(-4.47%) |
Feb 23, 2010 | 2.360 | 2.462 | 2.360 | 2.460 | 28,152 | +0.00(+0.00%) |
Feb 22, 2010 | 2.650 | 2.650 | 2.370 | 2.460 | 25,302 | -0.04(-1.60%) |
Feb 19, 2010 | 2.660 | 2.660 | 2.460 | 2.500 | 52,150 | -0.11(-4.21%) |
Feb 18, 2010 | 2.500 | 2.660 | 2.500 | 2.610 | 54,064 | +0.15(+6.10%) |
Feb 17, 2010 | 2.370 | 2.460 | 2.280 | 2.460 | 55,000 | +0.09(+3.80%) |
Feb 16, 2010 | 2.290 | 2.400 | 2.260 | 2.370 | 19,119 | +0.02(+0.85%) |
Feb 12, 2010 | 2.320 | 2.350 | 2.350 | 2.350 | 10,400 | +0.02(+0.86%) |
Feb 11, 2010 | 2.350 | 2.380 | 2.330 | 2.330 | 12,900 | -0.02(-0.85%) |
Feb 10, 2010 | 2.320 | 2.360 | 2.320 | 2.350 | 23,211 | +0.00(+0.00%) |
Feb 09, 2010 | 2.370 | 2.370 | 2.321 | 2.350 | 5,671 | -0.02(-0.84%) |
Feb 08, 2010 | 2.330 | 2.370 | 2.330 | 2.370 | 19,743 | +0.00(+0.00%) |
Feb 05, 2010 | 2.509 | 2.509 | 2.160 | 2.370 | 97,734 | -0.16(-6.32%) |
Feb 04, 2010 | 2.590 | 2.590 | 2.470 | 2.530 | 36,431 | -0.06(-2.32%) |
Feb 03, 2010 | 2.370 | 2.850 | 2.350 | 2.590 | 146,909 | +0.22(+9.28%) |
Feb 02, 2010 | 2.360 | 2.370 | 2.270 | 2.370 | 17,006 | +0.01(+0.42%) |
Feb 01, 2010 | 2.350 | 2.360 | 2.290 | 2.360 | 21,300 | +0.01(+0.43%) |
Jan 29, 2010 | 2.370 | 2.370 | 2.260 | 2.350 | 23,050 | +0.00(+0.00%) |
Jan 28, 2010 | 2.370 | 2.370 | 2.320 | 2.350 | 36,136 | +0.01(+0.43%) |
Jan 27, 2010 | 2.300 | 2.370 | 2.280 | 2.340 | 29,633 | -0.01(-0.43%) |
Jan 26, 2010 | 2.400 | 2.400 | 2.310 | 2.350 | 26,642 | -0.04(-1.67%) |
Jan 25, 2010 | 2.360 | 2.400 | 2.300 | 2.390 | 55,575 | +0.03(+1.27%) |
Jan 22, 2010 | 2.341 | 2.390 | 2.260 | 2.360 | 65,310 | +0.01(+0.43%) |
Jan 21, 2010 | 2.410 | 2.440 | 2.270 | 2.350 | 74,750 | -0.09(-3.69%) |
Jan 20, 2010 | 2.470 | 2.490 | 2.420 | 2.440 | 21,015 | -0.03(-1.21%) |
Jan 19, 2010 | 2.550 | 2.550 | 2.400 | 2.470 | 40,358 | -0.06(-2.37%) |
Jan 15, 2010 | 2.590 | 2.530 | 2.530 | 2.530 | 18,800 | -0.06(-2.32%) |
Jan 14, 2010 | 2.570 | 2.665 | 2.460 | 2.590 | 116,684 | -0.02(-0.77%) |
Jan 13, 2010 | 2.530 | 2.610 | 2.500 | 2.610 | 58,623 | +0.01(+0.38%) |
Jan 12, 2010 | 2.610 | 2.650 | 2.550 | 2.600 | 58,065 | -0.07(-2.62%) |
Jan 11, 2010 | 2.780 | 2.780 | 2.511 | 2.670 | 42,691 | +0.08(+3.17%) |
Jan 08, 2010 | 2.600 | 2.640 | 2.560 | 2.588 | 53,940 | -0.01(-0.46%) |
Jan 07, 2010 | 2.630 | 2.630 | 2.520 | 2.600 | 46,928 | -0.01(-0.38%) |
Jan 06, 2010 | 2.580 | 2.790 | 2.510 | 2.610 | 95,032 | +0.02(+0.77%) |
Jan 05, 2010 | 2.620 | 2.720 | 2.520 | 2.590 | 61,246 | -0.08(-3.00%) |
Jan 04, 2010 | 2.800 | 2.800 | 2.590 | 2.670 | 30,884 | -0.08(-2.91%) |
Dec 31, 2009 | 2.810 | 2.750 | 2.750 | 2.750 | 121,400 | +0.04(+1.48%) |
Dec 30, 2009 | 2.800 | 2.800 | 2.650 | 2.710 | 52,180 | -0.05(-1.81%) |
Dec 29, 2009 | 2.790 | 2.885 | 2.740 | 2.760 | 60,350 | -0.04(-1.43%) |
Dec 28, 2009 | 2.760 | 2.860 | 2.690 | 2.800 | 62,924 | +0.01(+0.26%) |
Dec 24, 2009 | 2.900 | 2.900 | 2.740 | 2.793 | 20,614 | -0.07(-2.35%) |
Dec 23, 2009 | 2.820 | 2.900 | 2.800 | 2.860 | 55,526 | +0.05(+1.78%) |
Dec 22, 2009 | 2.810 | 2.810 | 2.750 | 2.810 | 45,944 | +0.08(+2.93%) |
Dec 21, 2009 | 2.845 | 2.850 | 2.700 | 2.730 | 53,250 | -0.04(-1.44%) |
Dec 18, 2009 | 2.840 | 2.863 | 2.703 | 2.770 | 54,240 | +0.01(+0.36%) |
Dec 17, 2009 | 2.710 | 2.920 | 2.700 | 2.760 | 86,860 | -0.03(-1.08%) |
Dec 16, 2009 | 3.300 | 3.300 | 2.660 | 2.790 | 372,638 | -0.50(-15.20%) |
Dec 15, 2009 | 3.100 | 3.290 | 3.100 | 3.290 | 39,158 | +0.16(+5.11%) |
Dec 14, 2009 | 3.140 | 3.260 | 3.110 | 3.130 | 29,793 | -0.01(-0.32%) |
Dec 11, 2009 | 3.120 | 3.260 | 3.100 | 3.140 | 39,490 | -0.06(-1.88%) |
Dec 10, 2009 | 3.290 | 3.290 | 3.170 | 3.200 | 17,015 | -0.05(-1.54%) |
Dec 09, 2009 | 3.220 | 3.290 | 3.200 | 3.250 | 30,018 | +0.05(+1.56%) |
Dec 08, 2009 | 3.220 | 3.290 | 3.120 | 3.200 | 20,980 | +0.01(+0.31%) |
Dec 07, 2009 | 3.190 | 3.250 | 3.080 | 3.190 | 26,050 | +0.01(+0.31%) |
Dec 04, 2009 | 3.260 | 3.330 | 3.060 | 3.180 | 42,748 | -0.08(-2.45%) |
Dec 03, 2009 | 3.270 | 3.337 | 3.150 | 3.260 | 45,595 | -0.01(-0.31%) |
Dec 02, 2009 | 3.200 | 3.290 | 3.170 | 3.270 | 41,415 | +0.06(+1.87%) |
Dec 01, 2009 | 3.190 | 3.250 | 3.140 | 3.210 | 24,370 | +0.04(+1.26%) |
Nov 30, 2009 | 3.200 | 3.290 | 3.090 | 3.170 | 43,050 | -0.02(-0.63%) |
Nov 27, 2009 | 3.250 | 3.250 | 3.070 | 3.190 | 30,416 | -0.09(-2.74%) |
Nov 25, 2009 | 3.340 | 3.340 | 3.200 | 3.280 | 28,415 | +0.03(+0.92%) |
Nov 24, 2009 | 3.378 | 3.396 | 3.220 | 3.250 | 27,995 | -0.05(-1.52%) |
Nov 23, 2009 | 3.320 | 3.390 | 3.260 | 3.300 | 38,031 | +0.01(+0.30%) |
Nov 20, 2009 | 3.370 | 3.430 | 3.190 | 3.290 | 36,947 | -0.08(-2.37%) |
Nov 19, 2009 | 3.520 | 3.520 | 3.320 | 3.370 | 22,313 | -0.15(-4.26%) |
Nov 18, 2009 | 3.480 | 3.540 | 3.330 | 3.520 | 78,357 | +0.10(+2.92%) |
Nov 17, 2009 | 3.680 | 3.880 | 3.191 | 3.420 | 176,932 | -0.32(-8.56%) |
Nov 16, 2009 | 3.740 | 3.846 | 3.600 | 3.740 | 137,971 | +0.13(+3.60%) |
Nov 13, 2009 | 3.638 | 3.680 | 3.506 | 3.610 | 32,681 | -0.03(-0.77%) |
Nov 12, 2009 | 3.720 | 3.720 | 3.560 | 3.638 | 27,730 | -0.01(-0.33%) |
Nov 11, 2009 | 3.600 | 3.700 | 3.550 | 3.650 | 54,300 | +0.07(+1.96%) |
Nov 10, 2009 | 3.700 | 3.700 | 3.500 | 3.580 | 35,113 | -0.01(-0.28%) |
Nov 09, 2009 | 3.550 | 3.600 | 3.430 | 3.590 | 62,206 | +0.16(+4.66%) |
Nov 06, 2009 | 3.440 | 3.560 | 3.310 | 3.430 | 36,053 | -0.02(-0.58%) |
Nov 05, 2009 | 3.210 | 3.450 | 3.000 | 3.450 | 101,022 | +0.28(+8.83%) |
Nov 04, 2009 | 3.000 | 3.220 | 2.950 | 3.170 | 88,296 | +0.14(+4.62%) |
Nov 03, 2009 | 3.000 | 3.083 | 2.804 | 3.030 | 139,606 | -0.01(-0.33%) |
Nov 02, 2009 | 3.130 | 3.300 | 3.000 | 3.040 | 131,182 | -0.14(-4.40%) |
Oct 30, 2009 | 3.390 | 3.390 | 3.150 | 3.180 | 73,624 | -0.22(-6.47%) |
Oct 29, 2009 | 3.200 | 3.400 | 3.200 | 3.400 | 122,694 | +0.21(+6.58%) |
Oct 28, 2009 | 3.490 | 3.495 | 3.130 | 3.190 | 241,771 | -0.31(-8.86%) |
Oct 27, 2009 | 3.514 | 3.639 | 3.410 | 3.500 | 106,413 | -0.01(-0.28%) |
Oct 26, 2009 | 3.700 | 3.730 | 3.410 | 3.510 | 231,147 | -0.11(-3.04%) |
Oct 23, 2009 | 3.650 | 3.690 | 3.570 | 3.620 | 54,205 | -0.07(-1.90%) |
Oct 22, 2009 | 3.710 | 3.750 | 3.520 | 3.690 | 107,812 | +0.04(+1.10%) |
Oct 21, 2009 | 3.790 | 3.916 | 3.620 | 3.650 | 156,232 | -0.14(-3.69%) |
Oct 20, 2009 | 3.860 | 3.940 | 3.780 | 3.790 | 78,437 | -0.01(-0.26%) |
Oct 19, 2009 | 4.000 | 4.010 | 3.750 | 3.800 | 101,408 | -0.09(-2.32%) |
Oct 16, 2009 | 3.960 | 4.010 | 3.750 | 3.890 | 130,067 | -0.07(-1.77%) |
Oct 15, 2009 | 4.080 | 4.200 | 3.920 | 3.960 | 237,318 | -0.13(-3.18%) |
Oct 14, 2009 | 3.770 | 4.410 | 3.684 | 4.090 | 1,541,033 | +0.41(+11.14%) |
Oct 13, 2009 | 3.530 | 3.820 | 3.530 | 3.680 | 151,002 | +0.10(+2.79%) |
Oct 12, 2009 | 3.630 | 3.774 | 3.510 | 3.580 | 280,994 | -0.15(-4.02%) |
Oct 09, 2009 | 3.890 | 3.900 | 3.700 | 3.730 | 125,632 | -0.12(-3.12%) |
Oct 08, 2009 | 4.000 | 4.000 | 3.820 | 3.850 | 74,431 | +0.00(+0.00%) |
Oct 07, 2009 | 3.910 | 4.020 | 3.750 | 3.850 | 95,030 | -0.11(-2.78%) |
Oct 06, 2009 | 3.730 | 4.230 | 3.670 | 3.960 | 429,705 | +0.23(+6.17%) |
Oct 05, 2009 | 3.890 | 3.890 | 3.730 | 3.730 | 96,951 | -0.05(-1.32%) |
Oct 02, 2009 | 3.720 | 3.970 | 3.690 | 3.780 | 246,803 | +0.03(+0.80%) |
Oct 01, 2009 | 4.004 | 4.004 | 3.750 | 3.750 | 417,689 | -0.25(-6.25%) |
Sep 30, 2009 | 4.240 | 4.240 | 3.980 | 4.000 | 127,858 | -0.08(-1.96%) |
Sep 29, 2009 | 4.170 | 4.260 | 4.070 | 4.080 | 112,645 | -0.12(-2.86%) |
Sep 28, 2009 | 4.140 | 4.300 | 4.090 | 4.200 | 182,177 | +0.07(+1.69%) |
Sep 25, 2009 | 4.100 | 4.190 | 3.880 | 4.130 | 284,630 | +0.03(+0.73%) |
Sep 24, 2009 | 4.310 | 4.350 | 4.030 | 4.100 | 310,899 | -0.13(-3.07%) |
Sep 23, 2009 | 4.560 | 4.800 | 4.210 | 4.230 | 786,228 | -0.11(-2.54%) |
Sep 22, 2009 | 4.130 | 4.420 | 4.110 | 4.340 | 401,631 | +0.23(+5.60%) |
Sep 21, 2009 | 4.190 | 4.210 | 4.030 | 4.110 | 225,576 | -0.12(-2.84%) |
Sep 18, 2009 | 4.190 | 4.340 | 4.110 | 4.230 | 229,757 | +0.03(+0.72%) |
Sep 17, 2009 | 4.280 | 4.440 | 4.010 | 4.200 | 574,887 | -0.08(-1.87%) |
Sep 16, 2009 | 4.570 | 4.690 | 4.200 | 4.280 | 707,232 | -0.29(-6.35%) |
Sep 15, 2009 | 4.790 | 5.080 | 4.550 | 4.570 | 797,324 | -0.10(-2.14%) |
Sep 14, 2009 | 4.510 | 5.100 | 4.300 | 4.670 | 1,457,154 | +0.20(+4.47%) |
Sep 11, 2009 | 3.910 | 5.180 | 3.910 | 4.470 | 4,903,290 | +0.56(+14.32%) |
Sep 10, 2009 | 3.960 | 4.080 | 3.780 | 3.910 | 520,795 | +0.13(+3.44%) |
Sep 09, 2009 | 3.850 | 4.140 | 3.696 | 3.780 | 670,459 | -0.08(-2.07%) |
Sep 08, 2009 | 4.180 | 4.270 | 3.820 | 3.860 | 887,922 | -0.29(-6.99%) |
Sep 04, 2009 | 4.120 | 4.370 | 4.110 | 4.150 | 515,279 | +0.02(+0.48%) |
Sep 03, 2009 | 4.310 | 4.600 | 4.100 | 4.130 | 577,199 | -0.26(-5.92%) |
Sep 02, 2009 | 4.200 | 4.780 | 4.020 | 4.390 | 1,685,505 | +0.19(+4.52%) |
Sep 01, 2009 | 4.500 | 4.910 | 4.020 | 4.200 | 3,910,815 | +0.24(+6.06%) |
Aug 31, 2009 | 3.800 | 4.350 | 3.620 | 3.960 | 1,424,863 | +0.08(+2.06%) |
Aug 28, 2009 | 4.180 | 4.300 | 3.820 | 3.880 | 667,209 | -0.16(-3.96%) |
Aug 27, 2009 | 3.600 | 4.480 | 3.430 | 4.040 | 4,455,057 | +0.63(+18.48%) |
Aug 26, 2009 | 3.690 | 3.860 | 3.350 | 3.410 | 530,981 | -0.28(-7.59%) |
Aug 25, 2009 | 3.950 | 4.050 | 3.600 | 3.690 | 684,304 | -0.23(-5.87%) |
Aug 24, 2009 | 3.850 | 4.400 | 3.820 | 3.920 | 1,800,433 | +0.12(+3.16%) |
Aug 21, 2009 | 3.820 | 4.430 | 3.220 | 3.800 | 4,687,269 | +0.04(+1.06%) |
Aug 20, 2009 | 4.930 | 5.950 | 3.700 | 3.760 | 12,215,151 | -0.44(-10.48%) |
Aug 19, 2009 | 1.400 | 5.140 | 1.260 | 4.200 | 6,987,399 | +2.83(+206.57%) |
Aug 18, 2009 | 1.260 | 1.500 | 1.230 | 1.370 | 17,300 | -0.03(-2.14%) |
Aug 17, 2009 | 1.300 | 1.400 | 1.300 | 1.400 | 5,314 | +0.10(+7.69%) |
Aug 14, 2009 | 1.400 | 1.400 | 1.300 | 1.300 | 600 | +0.01(+0.78%) |
Aug 13, 2009 | 1.363 | 1.363 | 1.250 | 1.290 | 21,429 | -0.01(-0.77%) |
Aug 12, 2009 | 1.400 | 1.400 | 1.250 | 1.300 | 20,338 | -0.10(-7.14%) |
Aug 11, 2009 | 1.300 | 1.440 | 1.270 | 1.400 | 11,946 | -0.04(-2.78%) |
Aug 10, 2009 | 1.300 | 1.440 | 1.250 | 1.440 | 7,744 | +0.08(+5.94%) |
Aug 07, 2009 | 1.420 | 1.420 | 1.340 | 1.359 | 8,813 | +0.03(+2.20%) |
Aug 06, 2009 | 1.400 | 1.440 | 1.330 | 1.330 | 1,120 | +0.00(+0.00%) |
Aug 05, 2009 | 1.300 | 1.347 | 1.300 | 1.330 | 2,982 | +0.03(+2.31%) |
Aug 04, 2009 | 1.240 | 1.430 | 1.240 | 1.300 | 13,299 | -0.10(-7.14%) |
Aug 03, 2009 | 1.430 | 1.500 | 1.360 | 1.400 | 12,873 | -0.06(-4.11%) |
Jul 31, 2009 | 1.500 | 1.560 | 1.460 | 1.460 | 9,200 | -0.11(-7.01%) |
Jul 30, 2009 | 1.490 | 1.570 | 1.490 | 1.570 | 6,153 | -0.02(-1.26%) |
Jul 29, 2009 | 1.430 | 1.590 | 1.350 | 1.590 | 17,284 | +0.15(+10.42%) |
Jul 28, 2009 | 1.450 | 1.488 | 1.400 | 1.440 | 10,600 | +0.04(+2.86%) |
Jul 27, 2009 | 1.465 | 1.580 | 1.400 | 1.400 | 8,244 | +0.05(+3.70%) |
Jul 24, 2009 | 1.430 | 1.489 | 1.350 | 1.350 | 8,550 | -0.13(-8.78%) |
Jul 23, 2009 | 1.520 | 1.520 | 1.480 | 1.480 | 600 | -0.02(-1.33%) |
Jul 22, 2009 | 1.500 | 1.580 | 1.500 | 1.500 | 17,700 | -0.04(-2.60%) |
Jul 21, 2009 | 1.411 | 1.560 | 1.410 | 1.540 | 2,153 | +0.04(+2.67%) |
Jul 20, 2009 | 1.500 | 1.600 | 1.500 | 1.500 | 23,053 | +0.00(+0.00%) |
Jul 17, 2009 | 1.500 | 1.550 | 1.500 | 1.500 | 18,753 | +0.09(+6.38%) |
Jul 16, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 300 | -0.09(-6.00%) |
Jul 15, 2009 | 1.460 | 1.500 | 1.460 | 1.500 | 1,050 | +0.09(+6.38%) |
Jul 14, 2009 | 1.500 | 1.500 | 1.410 | 1.410 | 9,700 | -0.09(-6.00%) |
Jul 10, 2009 | 1.490 | 1.500 | 1.500 | 1.500 | 16,500 | +0.09(+6.38%) |
Jul 09, 2009 | 1.500 | 1.500 | 1.350 | 1.410 | 4,700 | -0.09(-6.00%) |
Jul 08, 2009 | 1.270 | 1.500 | 1.200 | 1.500 | 12,900 | +0.05(+3.45%) |
Jul 07, 2009 | 1.350 | 1.450 | 1.320 | 1.450 | 10,350 | +0.10(+7.41%) |
Jul 06, 2009 | 1.350 | 1.500 | 1.350 | 1.350 | 15,966 | +0.00(+0.00%) |
Jul 01, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.15(-10.00%) |
Jun 30, 2009 | 1.570 | 1.580 | 1.410 | 1.500 | 6,200 | +0.00(+0.00%) |
Jun 29, 2009 | 1.461 | 1.500 | 1.350 | 1.500 | 7,103 | +0.00(+0.00%) |
Jun 26, 2009 | 1.460 | 1.500 | 1.310 | 1.500 | 8,754 | +0.10(+7.14%) |
Jun 25, 2009 | 1.480 | 1.540 | 1.400 | 1.400 | 21,700 | -0.01(-0.71%) |
Jun 24, 2009 | 1.540 | 1.600 | 1.410 | 1.410 | 27,348 | -0.17(-10.76%) |
Jun 23, 2009 | 1.610 | 1.610 | 1.440 | 1.580 | 14,300 | -0.07(-4.24%) |
Jun 22, 2009 | 1.700 | 1.700 | 1.450 | 1.650 | 10,229 | -0.03(-1.79%) |
Jun 19, 2009 | 1.700 | 1.700 | 1.610 | 1.680 | 11,700 | +0.01(+0.60%) |
Jun 18, 2009 | 1.610 | 1.800 | 1.430 | 1.670 | 23,634 | +0.04(+2.45%) |
Jun 17, 2009 | 1.640 | 1.661 | 1.520 | 1.630 | 6,000 | -0.07(-4.12%) |
Jun 16, 2009 | 1.700 | 1.700 | 1.510 | 1.700 | 3,965 | +0.06(+3.66%) |
Jun 15, 2009 | 1.700 | 1.700 | 1.440 | 1.640 | 9,255 | -0.01(-0.61%) |
Jun 12, 2009 | 1.720 | 1.720 | 1.600 | 1.650 | 6,900 | +0.00(+0.00%) |
Jun 11, 2009 | 1.800 | 1.800 | 1.600 | 1.650 | 35,403 | -0.15(-8.33%) |
Jun 10, 2009 | 1.700 | 1.800 | 1.640 | 1.800 | 43,411 | +0.10(+5.88%) |
Jun 09, 2009 | 1.700 | 1.745 | 1.640 | 1.700 | 4,425 | +0.00(+0.00%) |
Jun 08, 2009 | 1.570 | 1.700 | 1.550 | 1.700 | 12,550 | +0.06(+3.66%) |
Jun 05, 2009 | 1.750 | 1.750 | 1.635 | 1.640 | 17,368 | -0.15(-8.38%) |
Jun 04, 2009 | 1.550 | 1.800 | 1.550 | 1.790 | 15,432 | +0.06(+3.47%) |
Jun 03, 2009 | 1.700 | 1.786 | 1.600 | 1.730 | 28,600 | +0.03(+1.76%) |
Jun 02, 2009 | 1.500 | 1.700 | 1.430 | 1.700 | 50,051 | +0.16(+10.39%) |