Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 2.842 | 2.989 | 2.821 | 2.842 | 1,904,072 | -0.13(-4.25%) |
May 27, 2010 | 2.862 | 3.001 | 2.829 | 2.969 | 2,165,784 | +0.17(+6.07%) |
May 26, 2010 | 2.799 | 2.921 | 2.725 | 2.799 | 4,464 | -0.06(-2.01%) |
May 25, 2010 | 2.861 | 2.862 | 2.735 | 2.856 | 1,393,368 | -0.02(-0.74%) |
May 24, 2010 | 2.933 | 2.982 | 2.859 | 2.877 | 1,345,752 | -0.06(-2.17%) |
May 21, 2010 | 2.899 | 2.989 | 2.853 | 2.941 | 2,582,720 | -0.01(-0.34%) |
May 20, 2010 | 2.953 | 3.035 | 2.935 | 2.951 | 2,413,120 | -0.11(-3.55%) |
May 19, 2010 | 3.161 | 3.170 | 3.040 | 3.060 | 1,138,104 | -0.12(-3.89%) |
May 18, 2010 | 3.232 | 3.314 | 3.163 | 3.184 | 2,698,624 | -0.03(-0.89%) |
May 17, 2010 | 3.061 | 3.243 | 3.055 | 3.212 | 1,590,536 | +0.16(+5.20%) |
May 14, 2010 | 3.054 | 3.078 | 3.004 | 3.054 | 899,440 | -0.06(-1.93%) |
May 13, 2010 | 3.085 | 3.160 | 3.067 | 3.114 | 1,518,128 | +0.01(+0.28%) |
May 12, 2010 | 2.795 | 3.115 | 2.795 | 3.105 | 2,382,048 | +0.32(+11.34%) |
May 11, 2010 | 2.836 | 2.836 | 2.749 | 2.789 | 1,277,648 | -0.10(-3.55%) |
May 10, 2010 | 2.879 | 2.899 | 2.862 | 2.891 | 2,830,800 | +0.17(+6.25%) |
May 07, 2010 | 2.866 | 2.901 | 2.676 | 2.721 | 1,487,480 | -0.18(-6.08%) |
May 06, 2010 | 3.115 | 3.115 | 2.731 | 2.897 | 1,681,288 | +0.10(+3.76%) |
May 05, 2010 | 2.779 | 2.871 | 2.775 | 2.792 | 652,496 | -0.03(-1.19%) |
May 04, 2010 | 2.910 | 2.910 | 2.766 | 2.826 | 1,770,608 | -0.11(-3.75%) |
May 03, 2010 | 3.087 | 3.087 | 2.897 | 2.936 | 1,166,864 | -0.12(-4.08%) |
Apr 30, 2010 | 2.821 | 3.175 | 2.804 | 3.061 | 3,351,576 | +0.24(+8.65%) |
Apr 29, 2010 | 2.876 | 2.889 | 2.785 | 2.817 | 1,168,208 | -0.05(-1.66%) |
Apr 28, 2010 | 2.869 | 2.892 | 2.825 | 2.865 | 390,944 | +0.01(+0.17%) |
Apr 27, 2010 | 2.922 | 2.975 | 2.845 | 2.860 | 702,192 | -0.10(-3.26%) |
Apr 26, 2010 | 3.135 | 3.144 | 2.951 | 2.956 | 772,320 | -0.17(-5.36%) |
Apr 23, 2010 | 3.061 | 3.150 | 3.061 | 3.124 | 940,584 | +0.06(+1.83%) |
Apr 22, 2010 | 2.975 | 3.076 | 2.924 | 3.067 | 377,696 | +0.06(+2.04%) |
Apr 21, 2010 | 2.961 | 3.022 | 2.902 | 3.006 | 701,632 | +0.04(+1.18%) |
Apr 20, 2010 | 2.970 | 2.974 | 2.931 | 2.971 | 297,552 | +0.03(+0.93%) |
Apr 19, 2010 | 3.022 | 3.036 | 2.929 | 2.944 | 355,576 | -0.09(-2.93%) |
Apr 16, 2010 | 2.987 | 3.080 | 2.972 | 3.033 | 1,069,712 | +0.04(+1.42%) |
Apr 15, 2010 | 2.886 | 2.998 | 2.875 | 2.990 | 690,424 | +0.08(+2.84%) |
Apr 14, 2010 | 2.864 | 2.920 | 2.840 | 2.908 | 869,696 | +0.07(+2.33%) |
Apr 13, 2010 | 2.833 | 2.850 | 2.763 | 2.841 | 562,184 | -0.01(-0.35%) |
Apr 12, 2010 | 2.868 | 2.890 | 2.808 | 2.851 | 1,185,144 | +0.00(+0.00%) |
Apr 09, 2010 | 2.711 | 2.871 | 2.688 | 2.851 | 2,373,560 | +0.15(+5.46%) |
Apr 08, 2010 | 2.703 | 2.720 | 2.685 | 2.704 | 255,272 | -0.01(-0.28%) |
Apr 07, 2010 | 2.679 | 2.711 | 2.652 | 2.711 | 430,376 | +0.02(+0.60%) |
Apr 06, 2010 | 2.667 | 2.706 | 2.647 | 2.695 | 398,760 | -0.01(-0.51%) |
Apr 05, 2010 | 2.674 | 2.748 | 2.655 | 2.709 | 435,896 | +0.03(+1.26%) |
Apr 01, 2010 | 2.690 | 2.675 | 2.675 | 2.675 | 512,000 | +0.01(+0.52%) |
Mar 31, 2010 | 2.655 | 2.737 | 2.638 | 2.661 | 635,320 | +0.00(+0.14%) |
Mar 30, 2010 | 2.631 | 2.675 | 2.631 | 2.658 | 480,552 | +0.00(+0.05%) |
Mar 29, 2010 | 2.674 | 2.674 | 2.640 | 2.656 | 298,344 | +0.00(+0.05%) |
Mar 26, 2010 | 2.654 | 2.674 | 2.640 | 2.655 | 412,648 | +0.00(+0.09%) |
Mar 25, 2010 | 2.665 | 2.719 | 2.650 | 2.652 | 603,504 | -0.01(-0.33%) |
Mar 24, 2010 | 2.710 | 2.726 | 2.655 | 2.661 | 534,600 | -0.08(-2.74%) |
Mar 23, 2010 | 2.690 | 2.749 | 2.629 | 2.736 | 1,575,984 | +0.04(+1.48%) |
Mar 22, 2010 | 2.616 | 2.700 | 2.586 | 2.696 | 450,696 | +0.06(+2.13%) |
Mar 19, 2010 | 2.609 | 2.665 | 2.581 | 2.640 | 1,010,552 | +0.05(+1.88%) |
Mar 18, 2010 | 2.596 | 2.619 | 2.555 | 2.591 | 490,360 | +0.01(+0.24%) |
Mar 17, 2010 | 2.629 | 2.634 | 2.581 | 2.585 | 513,256 | -0.03(-1.10%) |
Mar 16, 2010 | 2.649 | 2.656 | 2.571 | 2.614 | 810,688 | -0.04(-1.46%) |
Mar 15, 2010 | 2.634 | 2.669 | 2.634 | 2.652 | 1,028,768 | +0.05(+2.02%) |
Mar 12, 2010 | 2.750 | 2.750 | 2.579 | 2.600 | 1,014,368 | -0.15(-5.28%) |
Mar 11, 2010 | 2.550 | 2.749 | 2.525 | 2.745 | 4,448,864 | +0.17(+6.60%) |
Mar 10, 2010 | 2.526 | 2.619 | 2.526 | 2.575 | 818,216 | +0.05(+1.93%) |
Mar 09, 2010 | 2.460 | 2.545 | 2.435 | 2.526 | 1,036,016 | +0.06(+2.64%) |
Mar 08, 2010 | 2.487 | 2.487 | 2.438 | 2.461 | 818,304 | -0.02(-0.81%) |
Mar 05, 2010 | 2.513 | 2.521 | 2.426 | 2.481 | 811,952 | -0.02(-0.90%) |
Mar 04, 2010 | 2.456 | 2.504 | 2.454 | 2.504 | 1,874,920 | +0.04(+1.83%) |
Mar 03, 2010 | 2.421 | 2.485 | 2.399 | 2.459 | 950,336 | +0.04(+1.76%) |
Mar 02, 2010 | 2.524 | 2.530 | 2.399 | 2.416 | 1,538,232 | -0.12(-4.78%) |
Mar 01, 2010 | 2.513 | 2.561 | 2.486 | 2.538 | 2,302,272 | +0.04(+1.55%) |
Feb 26, 2010 | 2.243 | 2.514 | 2.235 | 2.499 | 2,237,784 | +0.27(+12.11%) |
Feb 25, 2010 | 2.185 | 2.243 | 2.179 | 2.229 | 565,744 | +0.01(+0.39%) |
Feb 24, 2010 | 2.195 | 2.243 | 2.195 | 2.220 | 1,384,664 | +0.03(+1.14%) |
Feb 23, 2010 | 2.204 | 2.224 | 2.165 | 2.195 | 654,968 | -0.02(-0.85%) |
Feb 22, 2010 | 2.241 | 2.244 | 2.196 | 2.214 | 347,088 | -0.02(-1.12%) |
Feb 19, 2010 | 2.212 | 2.250 | 2.199 | 2.239 | 361,256 | +0.03(+1.19%) |
Feb 18, 2010 | 2.178 | 2.231 | 2.164 | 2.212 | 483,616 | +0.04(+1.67%) |
Feb 17, 2010 | 2.236 | 2.249 | 2.126 | 2.176 | 2,784,888 | -0.04(-1.86%) |
Feb 16, 2010 | 2.158 | 2.226 | 2.131 | 2.217 | 733,528 | +0.06(+3.02%) |
Feb 12, 2010 | 2.086 | 2.152 | 2.152 | 2.152 | 2,139,200 | +0.05(+2.56%) |
Feb 11, 2010 | 2.051 | 2.101 | 2.045 | 2.099 | 872,336 | +0.04(+2.07%) |
Feb 10, 2010 | 2.091 | 2.109 | 2.051 | 2.056 | 844,368 | -0.04(-1.67%) |
Feb 09, 2010 | 2.053 | 2.129 | 2.035 | 2.091 | 441,920 | +0.08(+4.04%) |
Feb 08, 2010 | 2.035 | 2.062 | 2.000 | 2.010 | 566,016 | -0.02(-0.86%) |
Feb 05, 2010 | 2.001 | 2.035 | 1.985 | 2.027 | 536,768 | +0.03(+1.37%) |
Feb 04, 2010 | 1.985 | 2.031 | 1.980 | 2.000 | 778,528 | +0.00(+0.06%) |
Feb 03, 2010 | 2.006 | 2.027 | 1.999 | 1.999 | 538,256 | -0.02(-0.93%) |
Feb 02, 2010 | 2.005 | 2.033 | 1.995 | 2.018 | 1,483,112 | +0.01(+0.44%) |
Feb 01, 2010 | 1.960 | 2.025 | 1.925 | 2.009 | 2,981,504 | +0.08(+4.22%) |
Jan 29, 2010 | 1.988 | 2.038 | 1.924 | 1.927 | 886,184 | -0.06(-2.84%) |
Jan 28, 2010 | 2.062 | 2.076 | 1.975 | 1.984 | 968,400 | -0.04(-2.16%) |
Jan 27, 2010 | 2.006 | 2.031 | 2.006 | 2.027 | 447,176 | +0.02(+1.00%) |
Jan 26, 2010 | 2.053 | 2.079 | 2.006 | 2.007 | 979,776 | -0.06(-2.84%) |
Jan 25, 2010 | 2.121 | 2.125 | 2.041 | 2.066 | 614,680 | -0.03(-1.61%) |
Jan 22, 2010 | 2.165 | 2.165 | 2.083 | 2.100 | 583,704 | -0.06(-3.00%) |
Jan 21, 2010 | 2.270 | 2.279 | 2.135 | 2.165 | 733,824 | -0.10(-4.26%) |
Jan 20, 2010 | 2.357 | 2.369 | 2.226 | 2.261 | 627,496 | -0.12(-4.99%) |
Jan 19, 2010 | 2.389 | 2.425 | 2.351 | 2.380 | 1,754,800 | -0.02(-0.68%) |
Jan 15, 2010 | 2.485 | 2.396 | 2.396 | 2.396 | 1,100,800 | -0.09(-3.57%) |
Jan 14, 2010 | 2.473 | 2.493 | 2.465 | 2.485 | 395,984 | -0.01(-0.25%) |
Jan 13, 2010 | 2.459 | 2.500 | 2.406 | 2.491 | 475,656 | +0.04(+1.48%) |
Jan 12, 2010 | 2.438 | 2.459 | 2.438 | 2.455 | 529,496 | +0.01(+0.51%) |
Jan 11, 2010 | 2.471 | 2.495 | 2.419 | 2.442 | 541,864 | -0.02(-0.66%) |
Jan 08, 2010 | 2.442 | 2.469 | 2.399 | 2.459 | 385,848 | +0.02(+0.61%) |
Jan 07, 2010 | 2.456 | 2.498 | 2.431 | 2.444 | 294,032 | -0.01(-0.36%) |
Jan 06, 2010 | 2.501 | 2.535 | 2.434 | 2.453 | 686,752 | -0.06(-2.44%) |
Jan 05, 2010 | 2.533 | 2.550 | 2.487 | 2.514 | 1,237,064 | -0.02(-0.64%) |
Jan 04, 2010 | 2.474 | 2.544 | 2.473 | 2.530 | 853,928 | +0.08(+3.27%) |
Dec 31, 2009 | 2.428 | 2.450 | 2.450 | 2.450 | 1,248,000 | +0.04(+1.77%) |
Dec 30, 2009 | 2.425 | 2.438 | 2.373 | 2.408 | 414,544 | -0.04(-1.48%) |
Dec 29, 2009 | 2.396 | 2.444 | 2.385 | 2.444 | 574,272 | +0.05(+2.04%) |
Dec 28, 2009 | 2.451 | 2.451 | 2.359 | 2.395 | 373,560 | -0.05(-2.04%) |
Dec 24, 2009 | 2.469 | 2.469 | 2.434 | 2.445 | 132,328 | -0.02(-0.66%) |
Dec 23, 2009 | 2.413 | 2.482 | 2.413 | 2.461 | 1,285,152 | +0.06(+2.45%) |
Dec 22, 2009 | 2.281 | 2.422 | 2.281 | 2.402 | 1,972,496 | +0.12(+5.32%) |
Dec 21, 2009 | 2.166 | 2.281 | 2.159 | 2.281 | 732,104 | +0.13(+6.23%) |
Dec 18, 2009 | 2.140 | 2.194 | 2.096 | 2.147 | 1,751,600 | +0.06(+2.75%) |
Dec 17, 2009 | 2.034 | 2.110 | 2.034 | 2.090 | 2,764,808 | +0.04(+1.83%) |
Dec 16, 2009 | 2.038 | 2.067 | 2.027 | 2.053 | 725,112 | +0.05(+2.24%) |
Dec 15, 2009 | 2.079 | 2.086 | 2.004 | 2.007 | 1,631,208 | -0.07(-3.49%) |
Dec 14, 2009 | 2.070 | 2.092 | 2.064 | 2.080 | 846,344 | +0.02(+0.85%) |
Dec 11, 2009 | 2.112 | 2.112 | 2.039 | 2.062 | 1,758,608 | -0.00(-0.12%) |
Dec 10, 2009 | 2.125 | 2.125 | 2.058 | 2.065 | 1,195,584 | -0.06(-2.59%) |
Dec 09, 2009 | 2.154 | 2.154 | 2.099 | 2.120 | 1,060,552 | -0.04(-1.68%) |
Dec 08, 2009 | 2.196 | 2.206 | 2.145 | 2.156 | 454,072 | -0.06(-2.76%) |
Dec 07, 2009 | 2.310 | 2.310 | 2.183 | 2.217 | 1,038,128 | -0.06(-2.63%) |
Dec 04, 2009 | 2.259 | 2.466 | 2.230 | 2.277 | 605,288 | +0.05(+2.19%) |
Dec 03, 2009 | 2.371 | 2.438 | 2.225 | 2.229 | 786,440 | -0.09(-3.83%) |
Dec 02, 2009 | 2.246 | 2.475 | 2.246 | 2.317 | 1,241,624 | +0.04(+1.92%) |
Dec 01, 2009 | 2.183 | 2.296 | 2.171 | 2.274 | 1,191,360 | +0.03(+1.45%) |
Nov 30, 2009 | 2.203 | 2.250 | 2.131 | 2.241 | 819,120 | +0.04(+1.70%) |
Nov 27, 2009 | 2.132 | 2.248 | 2.089 | 2.204 | 451,200 | -0.04(-1.73%) |
Nov 25, 2009 | 2.357 | 2.390 | 2.243 | 2.243 | 523,896 | -0.13(-5.38%) |
Nov 24, 2009 | 2.506 | 2.531 | 2.331 | 2.370 | 871,224 | -0.15(-5.81%) |
Nov 23, 2009 | 2.544 | 2.562 | 2.470 | 2.516 | 699,016 | +0.01(+0.40%) |
Nov 20, 2009 | 2.510 | 2.527 | 2.431 | 2.506 | 3,352,064 | -0.02(-0.84%) |
Nov 19, 2009 | 2.554 | 2.586 | 2.471 | 2.527 | 1,608,920 | -0.06(-2.46%) |
Nov 18, 2009 | 2.376 | 2.623 | 2.376 | 2.591 | 2,943,200 | +0.20(+8.36%) |
Nov 17, 2009 | 2.219 | 2.433 | 2.204 | 2.391 | 1,647,600 | +0.17(+7.65%) |
Nov 16, 2009 | 2.085 | 2.236 | 2.062 | 2.221 | 1,807,000 | +0.15(+7.31%) |
Nov 13, 2009 | 2.131 | 2.138 | 2.060 | 2.070 | 1,703,416 | -0.06(-2.82%) |
Nov 12, 2009 | 2.171 | 2.181 | 2.126 | 2.130 | 1,145,816 | -0.04(-1.96%) |
Nov 11, 2009 | 2.139 | 2.224 | 2.119 | 2.172 | 852,176 | +0.07(+3.39%) |
Nov 10, 2009 | 2.101 | 2.221 | 2.095 | 2.101 | 943,632 | -0.01(-0.30%) |
Nov 09, 2009 | 2.106 | 2.220 | 2.050 | 2.107 | 1,913,496 | -0.06(-2.54%) |
Nov 06, 2009 | 2.110 | 2.190 | 2.099 | 2.163 | 946,616 | +0.02(+1.11%) |
Nov 05, 2009 | 2.111 | 2.186 | 2.047 | 2.139 | 1,430,848 | +0.04(+1.97%) |
Nov 04, 2009 | 2.041 | 2.119 | 2.040 | 2.098 | 1,574,224 | +0.07(+3.26%) |
Nov 03, 2009 | 2.001 | 2.054 | 1.984 | 2.031 | 1,297,824 | +0.02(+0.74%) |
Nov 02, 2009 | 2.009 | 2.047 | 1.933 | 2.016 | 1,798,472 | +0.03(+1.38%) |
Oct 30, 2009 | 2.125 | 2.126 | 1.945 | 1.989 | 1,431,976 | -0.16(-7.28%) |
Oct 29, 2009 | 2.134 | 2.171 | 2.105 | 2.145 | 1,184,568 | +0.04(+1.66%) |
Oct 28, 2009 | 2.254 | 2.276 | 2.081 | 2.110 | 1,095,360 | -0.15(-6.74%) |
Oct 27, 2009 | 2.266 | 2.320 | 2.208 | 2.263 | 1,127,496 | +0.01(+0.61%) |
Oct 26, 2009 | 2.360 | 2.399 | 2.224 | 2.249 | 1,301,168 | -0.12(-4.87%) |
Oct 23, 2009 | 2.366 | 2.381 | 2.337 | 2.364 | 1,841,840 | -0.04(-1.72%) |
Oct 22, 2009 | 2.281 | 2.422 | 2.234 | 2.405 | 844,648 | +0.12(+5.37%) |
Oct 21, 2009 | 2.335 | 2.428 | 2.280 | 2.283 | 838,040 | -0.05(-2.30%) |
Oct 20, 2009 | 2.356 | 2.362 | 2.304 | 2.336 | 608,920 | -0.09(-3.56%) |
Oct 19, 2009 | 2.417 | 2.469 | 2.375 | 2.422 | 456,352 | +0.00(+0.16%) |
Oct 16, 2009 | 2.394 | 2.446 | 2.374 | 2.419 | 460,680 | -0.01(-0.31%) |
Oct 15, 2009 | 2.434 | 2.482 | 2.411 | 2.426 | 431,760 | -0.02(-1.02%) |
Oct 14, 2009 | 2.462 | 2.493 | 2.417 | 2.451 | 656,656 | +0.02(+0.93%) |
Oct 13, 2009 | 2.354 | 2.430 | 2.334 | 2.429 | 812,008 | +0.08(+3.52%) |
Oct 12, 2009 | 2.395 | 2.406 | 2.321 | 2.346 | 483,256 | -0.03(-1.21%) |
Oct 09, 2009 | 2.319 | 2.376 | 2.319 | 2.375 | 465,048 | +0.06(+2.59%) |
Oct 08, 2009 | 2.286 | 2.394 | 2.286 | 2.315 | 834,536 | +0.06(+2.55%) |
Oct 07, 2009 | 2.317 | 2.325 | 2.255 | 2.257 | 478,104 | -0.06(-2.64%) |
Oct 06, 2009 | 2.250 | 2.319 | 2.223 | 2.319 | 691,048 | +0.08(+3.75%) |
Oct 05, 2009 | 2.152 | 2.249 | 2.152 | 2.235 | 614,672 | +0.08(+3.95%) |
Oct 02, 2009 | 2.105 | 2.191 | 2.058 | 2.150 | 1,381,992 | +0.02(+0.70%) |
Oct 01, 2009 | 2.252 | 2.260 | 2.131 | 2.135 | 907,360 | -0.14(-6.15%) |
Sep 30, 2009 | 2.288 | 2.325 | 2.169 | 2.275 | 1,098,200 | -0.02(-0.76%) |
Sep 29, 2009 | 2.306 | 2.362 | 2.274 | 2.292 | 537,440 | -0.02(-0.81%) |
Sep 28, 2009 | 2.256 | 2.321 | 2.214 | 2.311 | 686,208 | +0.06(+2.84%) |
Sep 25, 2009 | 2.285 | 2.305 | 2.224 | 2.248 | 678,424 | -0.04(-1.75%) |
Sep 24, 2009 | 2.382 | 2.395 | 2.260 | 2.288 | 1,008,520 | -0.09(-3.73%) |
Sep 23, 2009 | 2.536 | 2.571 | 2.305 | 2.376 | 2,186,376 | -0.16(-6.35%) |
Sep 22, 2009 | 2.556 | 2.596 | 2.516 | 2.538 | 1,484,672 | +0.00(+0.15%) |
Sep 21, 2009 | 2.500 | 2.550 | 2.473 | 2.534 | 1,283,856 | -0.01(-0.39%) |
Sep 18, 2009 | 2.567 | 2.591 | 2.530 | 2.544 | 1,174,664 | +0.00(+0.00%) |
Sep 17, 2009 | 2.619 | 2.652 | 2.542 | 2.544 | 1,373,904 | +0.06(+2.26%) |
Sep 16, 2009 | 2.475 | 2.625 | 2.454 | 2.487 | 1,844,544 | +0.01(+0.45%) |
Sep 15, 2009 | 2.416 | 2.490 | 2.405 | 2.476 | 997,824 | +0.05(+1.90%) |
Sep 14, 2009 | 2.379 | 2.438 | 2.357 | 2.430 | 1,798,520 | +0.02(+0.73%) |
Sep 11, 2009 | 2.414 | 2.434 | 2.359 | 2.413 | 811,424 | -0.00(-0.16%) |
Sep 10, 2009 | 2.408 | 2.436 | 2.375 | 2.416 | 1,093,696 | -0.00(-0.10%) |
Sep 09, 2009 | 2.375 | 2.487 | 2.354 | 2.419 | 1,034,864 | +0.04(+1.79%) |
Sep 08, 2009 | 2.406 | 2.406 | 2.360 | 2.376 | 2,163,464 | -0.01(-0.37%) |
Sep 04, 2009 | 2.346 | 2.404 | 2.321 | 2.385 | 742,832 | +0.02(+0.90%) |
Sep 03, 2009 | 2.348 | 2.368 | 2.310 | 2.364 | 666,528 | +0.02(+0.91%) |
Sep 02, 2009 | 2.344 | 2.382 | 2.324 | 2.342 | 933,776 | -0.00(-0.11%) |
Sep 01, 2009 | 2.351 | 2.445 | 2.321 | 2.345 | 1,778,128 | -0.03(-1.32%) |
Aug 31, 2009 | 2.375 | 2.392 | 2.350 | 2.376 | 1,567,760 | +0.00(+0.00%) |
Aug 28, 2009 | 2.411 | 2.411 | 2.344 | 2.376 | 1,063,344 | -0.01(-0.63%) |
Aug 27, 2009 | 2.357 | 2.404 | 2.290 | 2.391 | 1,384,248 | +0.02(+0.74%) |
Aug 26, 2009 | 2.341 | 2.389 | 2.326 | 2.374 | 721,640 | +0.02(+1.06%) |
Aug 25, 2009 | 2.306 | 2.388 | 2.283 | 2.349 | 2,341,480 | +0.06(+2.79%) |
Aug 24, 2009 | 2.269 | 2.286 | 2.244 | 2.285 | 1,118,568 | +0.03(+1.16%) |
Aug 21, 2009 | 2.219 | 2.281 | 2.219 | 2.259 | 1,539,160 | +0.07(+3.32%) |
Aug 20, 2009 | 2.140 | 2.189 | 2.139 | 2.186 | 991,160 | +0.03(+1.51%) |
Aug 19, 2009 | 2.103 | 2.156 | 2.101 | 2.154 | 1,903,336 | +0.01(+0.35%) |
Aug 18, 2009 | 2.067 | 2.160 | 2.039 | 2.146 | 1,734,008 | +0.14(+6.98%) |
Aug 17, 2009 | 1.975 | 2.066 | 1.975 | 2.006 | 1,081,896 | -0.05(-2.61%) |
Aug 14, 2009 | 2.118 | 2.119 | 1.998 | 2.060 | 823,968 | -0.07(-3.40%) |
Aug 13, 2009 | 2.126 | 2.185 | 2.095 | 2.132 | 569,400 | +0.02(+0.77%) |
Aug 12, 2009 | 2.089 | 2.132 | 2.089 | 2.116 | 1,168,424 | +0.03(+1.32%) |
Aug 11, 2009 | 2.146 | 2.171 | 2.016 | 2.089 | 1,239,168 | -0.07(-3.47%) |
Aug 10, 2009 | 2.140 | 2.208 | 2.118 | 2.164 | 1,425,280 | +0.02(+1.11%) |
Aug 07, 2009 | 2.152 | 2.200 | 2.086 | 2.140 | 1,787,480 | +0.02(+1.00%) |
Aug 06, 2009 | 2.139 | 2.219 | 2.086 | 2.119 | 1,448,960 | -0.02(-0.82%) |
Aug 05, 2009 | 2.072 | 2.154 | 2.034 | 2.136 | 1,066,056 | +0.07(+3.39%) |
Aug 04, 2009 | 2.050 | 2.109 | 2.010 | 2.066 | 1,891,040 | +0.00(+0.18%) |
Aug 03, 2009 | 2.069 | 2.140 | 2.030 | 2.062 | 2,226,440 | +0.02(+0.92%) |
Jul 31, 2009 | 1.992 | 2.062 | 1.985 | 2.044 | 1,351,240 | +0.05(+2.38%) |
Jul 30, 2009 | 1.955 | 2.006 | 1.883 | 1.996 | 2,592,824 | +0.09(+4.72%) |
Jul 29, 2009 | 2.018 | 2.131 | 1.857 | 1.906 | 3,460,352 | -0.11(-5.46%) |
Jul 28, 2009 | 1.999 | 2.051 | 1.906 | 2.016 | 2,701,024 | +0.00(+0.12%) |
Jul 27, 2009 | 1.873 | 2.055 | 1.850 | 2.014 | 1,498,752 | +0.13(+6.69%) |
Jul 24, 2009 | 1.870 | 1.904 | 1.808 | 1.887 | 1,168,936 | +0.02(+0.87%) |
Jul 23, 2009 | 1.755 | 1.905 | 1.752 | 1.871 | 835,344 | +0.11(+6.25%) |
Jul 22, 2009 | 1.840 | 1.875 | 1.746 | 1.761 | 1,328,320 | -0.10(-5.18%) |
Jul 21, 2009 | 1.859 | 1.877 | 1.769 | 1.857 | 711,880 | +0.03(+1.50%) |
Jul 20, 2009 | 1.806 | 1.843 | 1.780 | 1.830 | 702,136 | +0.04(+2.23%) |
Jul 17, 2009 | 1.728 | 1.799 | 1.686 | 1.790 | 1,369,424 | +0.06(+3.77%) |
Jul 16, 2009 | 1.677 | 1.736 | 1.645 | 1.725 | 993,696 | +0.04(+2.45%) |
Jul 15, 2009 | 1.502 | 1.694 | 1.502 | 1.684 | 2,449,496 | +0.20(+13.48%) |
Jul 14, 2009 | 1.494 | 1.516 | 1.465 | 1.484 | 554,240 | -0.00(-0.25%) |
Jul 13, 2009 | 1.474 | 1.491 | 1.456 | 1.488 | 997,392 | -0.00(-0.08%) |
Jul 10, 2009 | 1.515 | 1.551 | 1.462 | 1.489 | 756,040 | -0.04(-2.78%) |
Jul 09, 2009 | 1.562 | 1.577 | 1.516 | 1.531 | 897,880 | -0.02(-1.13%) |
Jul 08, 2009 | 1.627 | 1.630 | 1.530 | 1.549 | 1,745,928 | -0.06(-4.03%) |
Jul 07, 2009 | 1.705 | 1.726 | 1.607 | 1.614 | 3,033,528 | +0.05(+3.36%) |
Jul 06, 2009 | 1.539 | 1.574 | 1.502 | 1.561 | 696,160 | +0.02(+1.13%) |
Jul 02, 2009 | 1.607 | 1.620 | 1.490 | 1.544 | 1,139,448 | -0.09(-5.44%) |
Jul 01, 2009 | 1.702 | 1.709 | 1.619 | 1.633 | 676,664 | -0.04(-2.32%) |
Jun 30, 2009 | 1.692 | 1.709 | 1.644 | 1.671 | 1,359,200 | -0.00(-0.07%) |
Jun 29, 2009 | 1.724 | 1.750 | 1.663 | 1.673 | 703,528 | -0.02(-1.18%) |
Jun 26, 2009 | 1.728 | 1.728 | 1.634 | 1.692 | 3,318,888 | -0.04(-2.52%) |
Jun 25, 2009 | 1.656 | 1.738 | 1.654 | 1.736 | 909,528 | +0.08(+4.83%) |
Jun 24, 2009 | 1.591 | 1.695 | 1.586 | 1.656 | 1,732,744 | +0.09(+5.66%) |
Jun 23, 2009 | 1.542 | 1.607 | 1.534 | 1.567 | 1,218,888 | +0.03(+2.28%) |
Jun 22, 2009 | 1.586 | 1.603 | 1.525 | 1.532 | 966,248 | -0.09(-5.76%) |
Jun 19, 2009 | 1.647 | 1.681 | 1.607 | 1.626 | 1,102,272 | +0.01(+0.85%) |
Jun 18, 2009 | 1.611 | 1.671 | 1.571 | 1.613 | 1,359,136 | -0.01(-0.54%) |
Jun 17, 2009 | 1.593 | 1.639 | 1.532 | 1.621 | 619,936 | +0.01(+0.62%) |
Jun 16, 2009 | 1.625 | 1.677 | 1.606 | 1.611 | 1,067,216 | -0.02(-1.07%) |
Jun 15, 2009 | 1.607 | 1.637 | 1.565 | 1.629 | 1,037,160 | -0.05(-2.76%) |
Jun 12, 2009 | 1.738 | 1.738 | 1.589 | 1.675 | 659,368 | -0.00(-0.30%) |
Jun 11, 2009 | 1.694 | 1.715 | 1.644 | 1.680 | 663,408 | -0.02(-0.96%) |
Jun 10, 2009 | 1.786 | 1.809 | 1.644 | 1.696 | 1,723,144 | -0.10(-5.50%) |
Jun 09, 2009 | 1.762 | 1.856 | 1.751 | 1.795 | 1,112,152 | +0.03(+1.99%) |
Jun 08, 2009 | 1.665 | 1.812 | 1.663 | 1.760 | 2,139,400 | +0.11(+6.59%) |
Jun 05, 2009 | 1.539 | 1.671 | 1.506 | 1.651 | 1,809,240 | +0.13(+8.28%) |
Jun 04, 2009 | 1.499 | 1.561 | 1.492 | 1.525 | 1,401,944 | +0.03(+2.35%) |
Jun 03, 2009 | 1.444 | 1.496 | 1.444 | 1.490 | 1,185,552 | +0.03(+2.32%) |
Jun 02, 2009 | 1.439 | 1.500 | 1.403 | 1.456 | 1,994,456 | +0.00(+0.17%) |