Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 5.361 | 5.578 | 5.068 | 5.361 | 60,361 | +0.25(+4.91%) |
Jun 29, 2010 | 5.219 | 5.227 | 5.001 | 5.110 | 78,113 | -0.33(-6.14%) |
Jun 25, 2010 | 5.444 | 5.645 | 5.265 | 5.444 | 9,482,408 | +0.09(+1.72%) |
Jun 24, 2010 | 5.352 | 5.729 | 5.327 | 5.352 | 64,605 | -0.44(-7.65%) |
Jun 23, 2010 | 5.971 | 5.971 | 5.628 | 5.796 | 5,576,856 | -0.06(-1.00%) |
Jun 22, 2010 | 5.854 | 6.256 | 5.854 | 5.854 | 37,008 | -0.24(-3.98%) |
Jun 21, 2010 | 6.749 | 6.749 | 6.022 | 6.097 | 6,619,645 | -0.41(-6.30%) |
Jun 18, 2010 | 6.507 | 6.900 | 6.456 | 6.507 | 6,589,776 | -0.35(-5.12%) |
Jun 17, 2010 | 6.858 | 7.343 | 6.490 | 6.858 | 685 | +0.15(+2.24%) |
Jun 16, 2010 | 6.732 | 6.900 | 6.624 | 6.707 | 5,400,547 | -0.13(-1.96%) |
Jun 15, 2010 | 6.841 | 6.883 | 6.607 | 6.841 | 13,301 | +0.16(+2.38%) |
Jun 14, 2010 | 6.590 | 7.054 | 6.582 | 6.682 | 6,215,721 | +0.21(+3.23%) |
Jun 11, 2010 | 6.256 | 6.490 | 6.130 | 6.473 | 3,925,886 | +0.08(+1.31%) |
Jun 10, 2010 | 6.389 | 6.389 | 6.072 | 6.389 | 18,520 | +0.57(+9.77%) |
Jun 09, 2010 | 5.963 | 6.364 | 5.737 | 5.821 | 6,334,051 | -0.02(-0.29%) |
Jun 08, 2010 | 5.863 | 6.055 | 5.654 | 5.838 | 6,804 | +0.04(+0.72%) |
Jun 07, 2010 | 6.356 | 6.523 | 5.779 | 5.796 | 5,910,468 | -0.48(-7.60%) |
Jun 04, 2010 | 6.272 | 6.791 | 6.147 | 6.272 | 8,657,041 | -0.71(-10.18%) |
Jun 03, 2010 | 6.983 | 7.117 | 6.523 | 6.983 | 9,389,000 | +0.79(+12.69%) |
Jun 02, 2010 | 6.197 | 6.356 | 5.980 | 6.197 | 3,623,304 | +0.09(+1.51%) |
Jun 01, 2010 | 6.105 | 6.640 | 6.105 | 6.105 | 5,905 | -0.54(-8.18%) |
May 28, 2010 | 6.649 | 6.958 | 6.624 | 6.649 | 4,220,445 | -0.16(-2.33%) |
May 27, 2010 | 6.599 | 6.808 | 6.540 | 6.808 | 3,014,180 | +0.48(+7.53%) |
May 26, 2010 | 6.331 | 6.757 | 6.197 | 6.331 | 4,994 | +0.11(+1.75%) |
May 25, 2010 | 5.812 | 6.247 | 5.578 | 6.222 | 16,588 | +0.11(+1.78%) |
May 24, 2010 | 6.314 | 6.431 | 6.097 | 6.114 | 3,608,237 | -0.22(-3.43%) |
May 21, 2010 | 5.545 | 6.548 | 5.528 | 6.331 | 8,354,682 | +0.56(+9.71%) |
May 20, 2010 | 5.729 | 6.047 | 5.679 | 5.771 | 836 | -0.46(-7.38%) |
May 19, 2010 | 6.264 | 6.557 | 6.063 | 6.231 | 4,239,139 | -0.09(-1.46%) |
May 18, 2010 | 6.757 | 6.900 | 6.272 | 6.323 | 7,561 | -0.28(-4.18%) |
May 17, 2010 | 6.883 | 6.933 | 6.314 | 6.599 | 5,582,022 | -0.23(-3.43%) |
May 14, 2010 | 6.833 | 7.109 | 6.548 | 6.833 | 7,314,623 | -0.38(-5.33%) |
May 13, 2010 | 7.527 | 7.652 | 7.125 | 7.217 | 6,089,661 | -0.36(-4.75%) |
May 12, 2010 | 6.808 | 7.619 | 6.808 | 7.577 | 6,262,243 | +0.80(+11.85%) |
May 11, 2010 | 6.925 | 6.992 | 6.682 | 6.774 | 929 | -0.05(-0.74%) |
May 10, 2010 | 6.799 | 6.849 | 6.657 | 6.824 | 5,533,380 | +0.95(+16.07%) |
May 07, 2010 | 6.038 | 6.318 | 5.503 | 5.879 | 6,922,817 | +0.23(+4.15%) |
May 06, 2010 | 6.481 | 6.833 | 5.168 | 5.645 | 304 | -0.77(-11.99%) |
May 05, 2010 | 6.590 | 6.958 | 6.406 | 6.415 | 4,793,538 | -0.42(-6.12%) |
May 04, 2010 | 7.125 | 7.151 | 6.741 | 6.833 | 5,006,704 | -0.47(-6.41%) |
May 03, 2010 | 7.000 | 7.376 | 6.958 | 7.301 | 3,825,579 | +0.38(+5.43%) |
Apr 30, 2010 | 7.376 | 7.427 | 6.916 | 6.925 | 3,626,498 | -0.43(-5.80%) |
Apr 29, 2010 | 7.343 | 7.435 | 7.192 | 7.351 | 4,190,458 | +0.15(+2.09%) |
Apr 28, 2010 | 7.318 | 7.435 | 7.109 | 7.201 | 3,680,118 | -0.03(-0.46%) |
Apr 27, 2010 | 7.795 | 7.820 | 7.209 | 7.234 | 5,113,463 | -0.60(-7.68%) |
Apr 26, 2010 | 7.928 | 8.154 | 7.828 | 7.836 | 4,897,240 | -0.06(-0.74%) |
Apr 23, 2010 | 8.070 | 8.204 | 7.828 | 7.895 | 5,044,645 | -0.18(-2.18%) |
Apr 22, 2010 | 8.087 | 8.154 | 7.786 | 8.070 | 4,947,391 | -0.01(-0.10%) |
Apr 21, 2010 | 7.585 | 8.129 | 7.443 | 8.079 | 40,495 | +0.60(+8.05%) |
Apr 20, 2010 | 7.368 | 7.510 | 7.238 | 7.477 | 1,195 | +0.18(+2.41%) |
Apr 19, 2010 | 7.427 | 7.527 | 7.050 | 7.301 | 3,362,153 | -0.19(-2.57%) |
Apr 16, 2010 | 7.619 | 7.753 | 7.360 | 7.493 | 3,893,675 | -0.23(-2.93%) |
Apr 15, 2010 | 8.012 | 8.029 | 7.652 | 7.719 | 4,918,856 | -0.30(-3.75%) |
Apr 14, 2010 | 7.360 | 8.079 | 7.301 | 8.020 | 7,185,309 | +0.85(+11.90%) |
Apr 13, 2010 | 7.084 | 7.276 | 7.008 | 7.167 | 2,186,393 | +0.08(+1.06%) |
Apr 12, 2010 | 7.050 | 7.167 | 6.983 | 7.092 | 4,761,155 | -0.13(-1.85%) |
Apr 09, 2010 | 7.084 | 7.343 | 6.716 | 7.226 | 10,973,093 | +0.13(+1.77%) |
Apr 08, 2010 | 6.080 | 7.109 | 5.804 | 7.100 | 21,872,648 | +1.03(+16.94%) |
Apr 07, 2010 | 6.272 | 6.415 | 5.955 | 6.072 | 9,370,918 | -0.14(-2.29%) |
Apr 06, 2010 | 6.222 | 6.281 | 6.063 | 6.214 | 6,835,212 | +0.06(+0.95%) |
Apr 05, 2010 | 5.921 | 6.440 | 5.812 | 6.155 | 7,246,489 | +0.32(+5.44%) |
Apr 01, 2010 | 5.369 | 5.838 | 5.838 | 5.838 | 7,066,661 | +0.51(+9.58%) |
Mar 31, 2010 | 5.344 | 5.453 | 5.311 | 5.327 | 3,804,409 | -0.06(-1.09%) |
Mar 30, 2010 | 5.403 | 5.457 | 5.260 | 5.386 | 1,931,038 | +0.02(+0.31%) |
Mar 29, 2010 | 5.444 | 5.520 | 5.352 | 5.369 | 1,171,835 | -0.07(-1.23%) |
Mar 26, 2010 | 5.595 | 5.695 | 5.394 | 5.436 | 1,492,561 | -0.12(-2.11%) |
Mar 25, 2010 | 5.687 | 5.762 | 5.528 | 5.553 | 2,463,331 | -0.08(-1.34%) |
Mar 24, 2010 | 5.670 | 5.729 | 5.545 | 5.628 | 2,446,362 | -0.07(-1.17%) |
Mar 23, 2010 | 5.720 | 5.754 | 5.478 | 5.695 | 3,103,811 | -0.01(-0.15%) |
Mar 22, 2010 | 5.578 | 5.771 | 5.478 | 5.704 | 3,435,673 | +0.09(+1.64%) |
Mar 19, 2010 | 5.645 | 5.863 | 5.369 | 5.612 | 25,452,042 | -0.03(-0.45%) |
Mar 18, 2010 | 5.896 | 6.005 | 5.570 | 5.637 | 4,144,961 | -0.28(-4.80%) |
Mar 17, 2010 | 6.097 | 6.172 | 5.896 | 5.921 | 3,013,123 | -0.20(-3.28%) |
Mar 16, 2010 | 6.222 | 6.247 | 6.030 | 6.122 | 3,162,809 | -0.10(-1.61%) |
Mar 15, 2010 | 6.189 | 6.272 | 6.164 | 6.222 | 2,444,738 | +0.13(+2.06%) |
Mar 12, 2010 | 6.088 | 6.172 | 6.030 | 6.097 | 1,885,809 | +0.03(+0.41%) |
Mar 11, 2010 | 6.047 | 6.164 | 5.938 | 6.072 | 2,560,886 | -0.01(-0.14%) |
Mar 10, 2010 | 5.796 | 6.122 | 5.787 | 6.080 | 4,048,220 | +0.25(+4.30%) |
Mar 09, 2010 | 5.938 | 6.051 | 5.771 | 5.829 | 3,665,026 | -0.18(-3.06%) |
Mar 08, 2010 | 6.030 | 6.097 | 5.971 | 6.013 | 2,060,651 | +0.02(+0.28%) |
Mar 05, 2010 | 6.097 | 6.105 | 5.950 | 5.996 | 3,759,358 | -0.01(-0.14%) |
Mar 04, 2010 | 5.938 | 6.038 | 5.695 | 6.005 | 5,846,861 | +0.29(+5.12%) |
Mar 03, 2010 | 5.603 | 5.737 | 5.520 | 5.712 | 2,324,968 | +0.16(+2.88%) |
Mar 02, 2010 | 5.620 | 5.771 | 5.394 | 5.552 | 4,056,291 | -0.12(-2.08%) |
Mar 01, 2010 | 5.143 | 5.687 | 5.135 | 5.670 | 3,674,813 | +0.56(+10.97%) |
Feb 26, 2010 | 5.160 | 5.210 | 5.043 | 5.110 | 1,130,053 | -0.09(-1.77%) |
Feb 25, 2010 | 5.018 | 5.219 | 4.926 | 5.202 | 1,455,655 | +0.07(+1.30%) |
Feb 24, 2010 | 5.168 | 5.219 | 5.076 | 5.135 | 1,190,016 | +0.00(+0.00%) |
Feb 23, 2010 | 5.244 | 5.302 | 5.102 | 5.135 | 1,227,434 | -0.13(-2.54%) |
Feb 22, 2010 | 5.311 | 5.369 | 5.202 | 5.269 | 1,549,882 | +0.01(+0.16%) |
Feb 19, 2010 | 5.311 | 5.373 | 5.227 | 5.260 | 1,203,383 | -0.07(-1.26%) |
Feb 18, 2010 | 5.219 | 5.327 | 5.111 | 5.327 | 1,999,837 | +0.11(+2.08%) |
Feb 17, 2010 | 5.336 | 5.394 | 5.001 | 5.219 | 3,602,629 | -0.09(-1.73%) |
Feb 16, 2010 | 5.168 | 5.336 | 5.018 | 5.311 | 3,578,177 | +0.24(+4.79%) |
Feb 12, 2010 | 4.625 | 5.068 | 5.068 | 5.068 | 7,791,024 | +0.50(+10.99%) |
Feb 11, 2010 | 4.483 | 4.591 | 4.416 | 4.566 | 5,518,425 | +0.08(+1.68%) |
Feb 10, 2010 | 4.374 | 4.516 | 4.290 | 4.491 | 3,330,385 | +0.12(+2.68%) |
Feb 09, 2010 | 4.190 | 4.399 | 4.056 | 4.374 | 2,298,159 | +0.24(+5.87%) |
Feb 08, 2010 | 4.090 | 4.257 | 4.031 | 4.131 | 1,522,427 | +0.03(+0.61%) |
Feb 05, 2010 | 3.906 | 4.115 | 3.889 | 4.106 | 2,187,643 | +0.17(+4.25%) |
Feb 04, 2010 | 4.282 | 4.324 | 3.897 | 3.939 | 2,817,523 | -0.39(-9.07%) |
Feb 03, 2010 | 4.424 | 4.499 | 4.265 | 4.332 | 2,029,392 | -0.11(-2.45%) |
Feb 02, 2010 | 4.332 | 4.508 | 4.307 | 4.441 | 2,347,483 | +0.17(+3.91%) |
Feb 01, 2010 | 4.299 | 4.332 | 4.232 | 4.274 | 2,056,199 | +0.01(+0.20%) |
Jan 29, 2010 | 4.382 | 4.566 | 4.207 | 4.265 | 2,395,788 | -0.03(-0.58%) |
Jan 28, 2010 | 4.407 | 4.474 | 4.207 | 4.290 | 1,808,138 | -0.12(-2.66%) |
Jan 27, 2010 | 4.332 | 4.407 | 4.240 | 4.407 | 1,169,033 | +0.06(+1.35%) |
Jan 26, 2010 | 4.257 | 4.407 | 4.148 | 4.349 | 1,647,451 | +0.08(+1.96%) |
Jan 25, 2010 | 4.257 | 4.349 | 4.198 | 4.265 | 1,582,927 | +0.06(+1.39%) |
Jan 22, 2010 | 4.399 | 4.433 | 4.106 | 4.207 | 1,668,743 | -0.18(-4.19%) |
Jan 21, 2010 | 4.499 | 4.516 | 4.283 | 4.391 | 2,846,957 | -0.12(-2.60%) |
Jan 20, 2010 | 4.541 | 4.541 | 4.391 | 4.508 | 3,180,102 | -0.09(-2.00%) |
Jan 19, 2010 | 4.524 | 4.642 | 4.433 | 4.600 | 2,220,841 | +0.08(+1.66%) |
Jan 15, 2010 | 4.717 | 4.524 | 4.524 | 4.524 | 2,831,327 | -0.16(-3.39%) |
Jan 14, 2010 | 4.625 | 4.759 | 4.625 | 4.683 | 2,874,567 | +0.01(+0.18%) |
Jan 13, 2010 | 4.750 | 4.780 | 4.616 | 4.675 | 1,780,337 | +0.03(+0.72%) |
Jan 12, 2010 | 4.976 | 4.976 | 4.524 | 4.642 | 2,864,174 | -0.28(-5.77%) |
Jan 11, 2010 | 4.976 | 5.018 | 4.892 | 4.926 | 3,368,484 | +0.13(+2.61%) |
Jan 08, 2010 | 4.851 | 4.968 | 4.784 | 4.800 | 2,483,491 | -0.05(-1.03%) |
Jan 07, 2010 | 4.867 | 5.076 | 4.800 | 4.851 | 4,180,771 | +0.27(+5.84%) |
Jan 06, 2010 | 4.642 | 4.717 | 4.558 | 4.583 | 1,922,909 | -0.06(-1.26%) |
Jan 05, 2010 | 4.499 | 4.784 | 4.391 | 4.642 | 2,660,321 | +0.17(+3.74%) |
Jan 04, 2010 | 4.357 | 4.508 | 4.282 | 4.474 | 2,253,891 | +0.22(+5.11%) |
Dec 31, 2009 | 4.349 | 4.257 | 4.257 | 4.257 | 821,215 | -0.11(-2.49%) |
Dec 30, 2009 | 4.307 | 4.382 | 4.257 | 4.366 | 1,253,728 | +0.12(+2.76%) |
Dec 29, 2009 | 4.474 | 4.508 | 4.205 | 4.249 | 2,103,794 | -0.23(-5.05%) |
Dec 28, 2009 | 4.566 | 4.667 | 4.424 | 4.474 | 1,470,510 | -0.10(-2.19%) |
Dec 24, 2009 | 4.550 | 4.642 | 4.516 | 4.575 | 570,829 | -0.02(-0.36%) |
Dec 23, 2009 | 4.625 | 4.683 | 4.533 | 4.591 | 1,423,763 | -0.07(-1.44%) |
Dec 22, 2009 | 4.683 | 4.725 | 4.600 | 4.658 | 2,495,657 | -0.08(-1.76%) |
Dec 21, 2009 | 4.675 | 4.800 | 4.658 | 4.742 | 3,285,863 | +0.08(+1.80%) |
Dec 18, 2009 | 4.566 | 4.734 | 4.516 | 4.658 | 6,617,219 | +0.10(+2.20%) |
Dec 17, 2009 | 4.307 | 4.642 | 4.198 | 4.558 | 10,164,023 | +0.53(+13.07%) |
Dec 16, 2009 | 3.906 | 4.182 | 3.906 | 4.031 | 2,338,537 | +0.14(+3.66%) |
Dec 15, 2009 | 4.131 | 4.131 | 3.864 | 3.889 | 2,691,745 | -0.24(-5.87%) |
Dec 14, 2009 | 3.981 | 4.148 | 3.947 | 4.131 | 1,291,151 | +0.16(+4.00%) |
Dec 11, 2009 | 3.872 | 4.023 | 3.847 | 3.973 | 1,053,251 | +0.10(+2.59%) |
Dec 10, 2009 | 3.939 | 3.998 | 3.805 | 3.872 | 921,124 | -0.08(-2.11%) |
Dec 09, 2009 | 4.023 | 4.065 | 3.872 | 3.956 | 1,017,748 | -0.07(-1.66%) |
Dec 08, 2009 | 4.006 | 4.081 | 3.914 | 4.023 | 1,361,677 | -0.01(-0.21%) |
Dec 07, 2009 | 4.031 | 4.131 | 3.966 | 4.031 | 1,941,355 | +0.02(+0.42%) |
Dec 04, 2009 | 4.090 | 4.140 | 3.822 | 4.014 | 2,906,312 | +0.01(+0.21%) |
Dec 03, 2009 | 3.889 | 4.131 | 3.789 | 4.006 | 9,478,386 | +0.34(+9.36%) |
Dec 02, 2009 | 3.496 | 3.671 | 3.496 | 3.663 | 2,105,504 | +0.16(+4.53%) |
Dec 01, 2009 | 3.245 | 3.525 | 3.178 | 3.504 | 2,076,444 | +0.33(+10.55%) |
Nov 30, 2009 | 3.412 | 3.412 | 3.136 | 3.170 | 2,609,645 | -0.20(-5.96%) |
Nov 27, 2009 | 3.429 | 3.462 | 3.354 | 3.370 | 843,473 | -0.21(-5.84%) |
Nov 25, 2009 | 3.538 | 3.605 | 3.513 | 3.579 | 965,902 | +0.03(+0.94%) |
Nov 24, 2009 | 3.538 | 3.546 | 3.387 | 3.546 | 1,264,794 | +0.03(+0.95%) |
Nov 23, 2009 | 3.404 | 3.521 | 3.404 | 3.513 | 1,343,299 | +0.19(+5.79%) |
Nov 20, 2009 | 3.362 | 3.454 | 3.262 | 3.320 | 1,425,184 | -0.09(-2.70%) |
Nov 19, 2009 | 3.471 | 3.529 | 3.295 | 3.412 | 1,386,231 | -0.12(-3.32%) |
Nov 18, 2009 | 3.697 | 3.755 | 3.454 | 3.529 | 1,271,315 | -0.11(-2.99%) |
Nov 17, 2009 | 3.345 | 3.671 | 3.329 | 3.638 | 3,520,908 | +0.28(+8.21%) |
Nov 16, 2009 | 3.094 | 3.391 | 3.086 | 3.362 | 3,294,511 | +0.29(+9.54%) |
Nov 13, 2009 | 3.044 | 3.220 | 2.977 | 3.069 | 1,591,332 | +0.05(+1.66%) |
Nov 12, 2009 | 3.178 | 3.220 | 2.952 | 3.019 | 1,913,265 | -0.15(-4.75%) |
Nov 11, 2009 | 3.161 | 3.253 | 3.086 | 3.170 | 1,312,094 | +0.04(+1.34%) |
Nov 10, 2009 | 3.312 | 3.345 | 3.044 | 3.128 | 2,067,523 | -0.15(-4.59%) |
Nov 09, 2009 | 3.078 | 3.320 | 3.036 | 3.278 | 2,783,555 | +0.26(+8.59%) |
Nov 06, 2009 | 2.944 | 3.027 | 2.885 | 3.019 | 1,509,558 | +0.03(+1.12%) |
Nov 05, 2009 | 2.894 | 3.078 | 2.885 | 2.986 | 1,729,131 | +0.13(+4.39%) |
Nov 04, 2009 | 3.069 | 3.103 | 2.843 | 2.860 | 2,138,108 | -0.04(-1.44%) |
Nov 03, 2009 | 2.760 | 2.910 | 2.676 | 2.902 | 2,318,900 | +0.08(+2.66%) |
Nov 02, 2009 | 2.944 | 3.136 | 2.726 | 2.827 | 3,283,279 | -0.12(-3.98%) |
Oct 30, 2009 | 3.086 | 3.178 | 2.785 | 2.944 | 3,135,438 | -0.17(-5.38%) |
Oct 29, 2009 | 2.843 | 3.145 | 2.843 | 3.111 | 3,044,519 | +0.25(+8.77%) |
Oct 28, 2009 | 3.044 | 3.195 | 2.785 | 2.860 | 4,249,037 | -0.18(-6.04%) |
Oct 27, 2009 | 3.387 | 3.387 | 2.927 | 3.044 | 5,196,950 | -0.34(-10.12%) |
Oct 26, 2009 | 3.596 | 3.671 | 3.320 | 3.387 | 2,756,112 | -0.23(-6.25%) |
Oct 23, 2009 | 3.571 | 3.638 | 3.563 | 3.613 | 2,302,655 | -0.21(-5.47%) |
Oct 22, 2009 | 3.772 | 3.839 | 3.596 | 3.822 | 1,699,677 | +0.20(+5.54%) |
Oct 21, 2009 | 3.839 | 3.956 | 3.596 | 3.621 | 1,777,030 | -0.22(-5.66%) |
Oct 20, 2009 | 3.872 | 3.872 | 3.805 | 3.839 | 1,726,655 | -0.07(-1.71%) |
Oct 19, 2009 | 3.922 | 4.039 | 3.814 | 3.906 | 1,403,776 | +0.02(+0.43%) |
Oct 16, 2009 | 3.939 | 4.173 | 3.872 | 3.889 | 1,870,914 | -0.10(-2.52%) |
Oct 15, 2009 | 3.939 | 4.090 | 3.772 | 3.989 | 4,757,238 | -0.05(-1.24%) |
Oct 14, 2009 | 4.240 | 4.265 | 4.014 | 4.039 | 3,973,319 | -0.02(-0.41%) |
Oct 13, 2009 | 4.148 | 4.516 | 3.914 | 4.056 | 22,223,874 | +0.37(+9.98%) |
Oct 12, 2009 | 3.563 | 3.805 | 3.479 | 3.688 | 6,988,995 | +0.21(+6.01%) |
Oct 09, 2009 | 2.994 | 3.554 | 2.969 | 3.479 | 9,375,654 | +0.49(+16.20%) |
Oct 08, 2009 | 2.952 | 3.094 | 2.860 | 2.994 | 3,341,356 | +0.13(+4.68%) |
Oct 07, 2009 | 2.927 | 3.078 | 2.827 | 2.860 | 3,560,853 | -0.08(-2.56%) |
Oct 06, 2009 | 2.944 | 3.069 | 2.902 | 2.935 | 5,228,604 | +0.06(+2.03%) |
Oct 05, 2009 | 2.935 | 3.103 | 2.843 | 2.877 | 4,540,834 | +0.01(+0.29%) |
Oct 02, 2009 | 2.894 | 3.094 | 2.777 | 2.869 | 3,356,025 | -0.10(-3.38%) |
Oct 01, 2009 | 3.211 | 3.262 | 2.969 | 2.969 | 3,253,781 | -0.27(-8.27%) |
Sep 30, 2009 | 3.253 | 3.362 | 3.027 | 3.237 | 2,129,339 | -0.06(-1.78%) |
Sep 29, 2009 | 3.245 | 3.362 | 3.245 | 3.295 | 2,798,438 | -0.01(-0.25%) |
Sep 28, 2009 | 3.119 | 3.387 | 3.119 | 3.303 | 3,923,800 | +0.21(+6.76%) |
Sep 25, 2009 | 3.036 | 3.205 | 2.969 | 3.094 | 1,776,669 | +0.01(+0.27%) |
Sep 24, 2009 | 3.170 | 3.303 | 2.869 | 3.086 | 3,303,524 | -0.08(-2.38%) |
Sep 23, 2009 | 3.237 | 3.316 | 3.053 | 3.161 | 2,846,222 | -0.06(-1.82%) |
Sep 22, 2009 | 3.103 | 3.554 | 3.103 | 3.220 | 11,076,171 | +0.12(+3.77%) |
Sep 21, 2009 | 2.551 | 3.186 | 2.509 | 3.103 | 12,425,125 | +0.51(+19.68%) |
Sep 18, 2009 | 2.467 | 2.593 | 2.350 | 2.593 | 4,918,853 | +0.27(+11.51%) |
Sep 17, 2009 | 2.659 | 2.818 | 2.283 | 2.325 | 9,920,106 | -0.08(-3.13%) |
Sep 16, 2009 | 2.384 | 2.584 | 2.342 | 2.400 | 7,110,656 | +0.06(+2.50%) |
Sep 15, 2009 | 2.183 | 2.384 | 2.183 | 2.342 | 3,431,525 | +0.17(+7.69%) |
Sep 14, 2009 | 2.158 | 2.174 | 2.133 | 2.174 | 2,864,090 | +0.00(+0.00%) |
Sep 11, 2009 | 2.174 | 2.200 | 2.133 | 2.174 | 1,328,374 | +0.00(+0.00%) |
Sep 10, 2009 | 2.174 | 2.216 | 2.141 | 2.174 | 801,913 | +0.00(+0.00%) |
Sep 09, 2009 | 2.149 | 2.216 | 2.116 | 2.174 | 3,553,493 | +0.02(+0.78%) |
Sep 08, 2009 | 2.158 | 2.174 | 2.108 | 2.158 | 873,839 | +0.03(+1.18%) |
Sep 04, 2009 | 2.124 | 2.174 | 2.099 | 2.133 | 821,867 | +0.00(+0.00%) |
Sep 03, 2009 | 2.099 | 2.149 | 2.091 | 2.133 | 406,261 | +0.04(+2.00%) |
Sep 02, 2009 | 2.074 | 2.158 | 2.049 | 2.091 | 527,447 | +0.01(+0.40%) |
Sep 01, 2009 | 2.108 | 2.166 | 2.082 | 2.082 | 1,043,839 | -0.03(-1.58%) |
Aug 31, 2009 | 2.166 | 2.200 | 2.066 | 2.116 | 1,279,471 | +0.00(+0.00%) |
Aug 28, 2009 | 2.133 | 2.183 | 2.041 | 2.116 | 899,270 | +0.00(+0.00%) |
Aug 27, 2009 | 2.116 | 2.166 | 2.007 | 2.116 | 798,847 | -0.03(-1.56%) |
Aug 26, 2009 | 2.149 | 2.250 | 2.098 | 2.149 | 922,744 | -0.01(-0.39%) |
Aug 25, 2009 | 2.108 | 2.166 | 2.074 | 2.158 | 446,785 | +0.07(+3.20%) |
Aug 24, 2009 | 2.082 | 2.141 | 2.041 | 2.091 | 666,441 | +0.05(+2.46%) |
Aug 21, 2009 | 2.024 | 2.082 | 1.990 | 2.041 | 1,243,050 | +0.04(+2.09%) |
Aug 20, 2009 | 2.032 | 2.082 | 1.957 | 1.999 | 806,604 | -0.03(-1.24%) |
Aug 19, 2009 | 1.882 | 2.024 | 1.882 | 2.024 | 766,777 | +0.06(+2.98%) |
Aug 18, 2009 | 1.873 | 1.999 | 1.857 | 1.965 | 693,807 | +0.11(+5.86%) |
Aug 17, 2009 | 1.957 | 1.957 | 1.823 | 1.857 | 1,214,370 | -0.18(-8.64%) |
Aug 14, 2009 | 2.124 | 2.133 | 2.007 | 2.032 | 690,819 | -0.12(-5.45%) |
Aug 13, 2009 | 2.141 | 2.174 | 2.091 | 2.149 | 539,533 | +0.04(+1.98%) |
Aug 12, 2009 | 2.057 | 2.174 | 2.057 | 2.108 | 719,970 | +0.06(+2.86%) |
Aug 11, 2009 | 2.149 | 2.149 | 2.016 | 2.049 | 643,067 | -0.13(-5.77%) |
Aug 10, 2009 | 2.200 | 2.200 | 2.091 | 2.174 | 686,249 | +0.00(+0.00%) |
Aug 07, 2009 | 2.007 | 2.200 | 2.007 | 2.174 | 6,218,929 | +0.21(+10.64%) |
Aug 06, 2009 | 2.024 | 2.116 | 1.965 | 1.965 | 1,011,540 | -0.09(-4.47%) |
Aug 05, 2009 | 1.924 | 2.091 | 1.898 | 2.057 | 2,786,382 | +0.16(+8.37%) |
Aug 04, 2009 | 1.765 | 1.915 | 1.723 | 1.898 | 1,800,941 | +0.12(+6.58%) |
Aug 03, 2009 | 1.907 | 1.915 | 1.756 | 1.781 | 1,796,687 | -0.11(-5.76%) |
Jul 31, 2009 | 2.174 | 2.174 | 1.631 | 1.890 | 7,557,038 | -0.31(-14.07%) |
Jul 30, 2009 | 2.333 | 2.367 | 2.149 | 2.200 | 1,853,594 | -0.04(-1.87%) |
Jul 29, 2009 | 1.957 | 2.375 | 1.949 | 2.241 | 2,821,585 | +0.23(+11.67%) |
Jul 28, 2009 | 1.982 | 2.024 | 1.898 | 2.007 | 650,684 | +0.05(+2.56%) |
Jul 27, 2009 | 1.865 | 2.007 | 1.848 | 1.957 | 1,002,689 | +0.13(+6.85%) |
Jul 24, 2009 | 1.790 | 1.882 | 1.773 | 1.832 | 743 | -0.03(-1.35%) |
Jul 23, 2009 | 1.773 | 1.898 | 1.773 | 1.857 | 1,116,011 | +0.08(+4.72%) |
Jul 22, 2009 | 1.790 | 1.832 | 1.673 | 1.773 | 461,286 | -0.03(-1.40%) |
Jul 21, 2009 | 1.882 | 1.882 | 1.740 | 1.798 | 553,381 | -0.08(-4.02%) |
Jul 20, 2009 | 1.873 | 1.882 | 1.832 | 1.873 | 493,195 | +0.02(+0.90%) |
Jul 17, 2009 | 1.882 | 1.882 | 1.815 | 1.857 | 409,520 | -0.02(-0.89%) |
Jul 16, 2009 | 1.806 | 1.882 | 1.773 | 1.873 | 596,939 | +0.05(+2.75%) |
Jul 15, 2009 | 1.756 | 1.840 | 1.740 | 1.823 | 888,104 | +0.09(+5.31%) |
Jul 14, 2009 | 1.622 | 1.731 | 1.606 | 1.731 | 771,208 | +0.14(+8.95%) |
Jul 13, 2009 | 1.547 | 1.589 | 1.539 | 1.589 | 392,333 | +0.08(+4.97%) |
Jul 10, 2009 | 1.556 | 1.556 | 1.480 | 1.514 | 357,498 | -0.05(-3.21%) |
Jul 09, 2009 | 1.547 | 1.606 | 1.505 | 1.564 | 554,880 | +0.05(+3.31%) |
Jul 08, 2009 | 1.622 | 1.656 | 1.489 | 1.514 | 763,494 | -0.09(-5.73%) |
Jul 07, 2009 | 1.648 | 1.714 | 1.597 | 1.606 | 417,379 | -0.04(-2.54%) |
Jul 06, 2009 | 1.714 | 1.748 | 1.589 | 1.648 | 623,352 | -0.07(-3.90%) |
Jul 02, 2009 | 1.840 | 1.840 | 1.706 | 1.714 | 1,030,555 | -0.12(-6.39%) |