Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 2.269 | 2.300 | 2.176 | 2.176 | 255,702 | -0.10(-4.42%) |
Apr 29, 2010 | 2.253 | 2.315 | 2.238 | 2.277 | 111,568 | +0.04(+1.73%) |
Apr 28, 2010 | 2.215 | 2.284 | 2.215 | 2.238 | 82,990 | +0.01(+0.35%) |
Apr 27, 2010 | 2.261 | 2.300 | 2.230 | 2.230 | 100,520 | -0.05(-2.37%) |
Apr 26, 2010 | 2.277 | 2.292 | 2.269 | 2.284 | 86,757 | +0.00(+0.00%) |
Apr 23, 2010 | 2.284 | 2.292 | 2.261 | 2.284 | 102,784 | +0.00(+0.00%) |
Apr 22, 2010 | 2.215 | 2.292 | 2.215 | 2.284 | 104,568 | +0.04(+1.72%) |
Apr 21, 2010 | 2.269 | 2.284 | 2.208 | 2.246 | 74,859 | -0.02(-1.02%) |
Apr 20, 2010 | 2.269 | 2.284 | 2.246 | 2.269 | 88,047 | +0.02(+1.03%) |
Apr 19, 2010 | 2.284 | 2.315 | 2.246 | 2.246 | 73,170 | -0.06(-2.68%) |
Apr 16, 2010 | 2.300 | 2.323 | 2.284 | 2.308 | 116,165 | +0.01(+0.34%) |
Apr 15, 2010 | 2.261 | 2.304 | 2.238 | 2.300 | 52,271 | +0.02(+1.02%) |
Apr 14, 2010 | 2.246 | 2.277 | 2.191 | 2.277 | 69,299 | +0.04(+1.73%) |
Apr 13, 2010 | 2.266 | 2.269 | 2.230 | 2.238 | 31,434 | -0.02(-1.03%) |
Apr 12, 2010 | 2.238 | 2.261 | 2.230 | 2.261 | 94,152 | +0.02(+0.69%) |
Apr 09, 2010 | 2.246 | 2.261 | 2.230 | 2.246 | 62,124 | +0.00(+0.00%) |
Apr 08, 2010 | 2.215 | 2.323 | 2.215 | 2.246 | 96,641 | +0.02(+0.69%) |
Apr 07, 2010 | 2.246 | 2.269 | 2.230 | 2.230 | 52,794 | -0.02(-1.03%) |
Apr 06, 2010 | 2.284 | 2.292 | 2.215 | 2.253 | 61,748 | -0.05(-2.35%) |
Apr 05, 2010 | 2.253 | 2.308 | 2.215 | 2.308 | 87,219 | +0.05(+2.41%) |
Apr 01, 2010 | 2.176 | 2.253 | 2.253 | 2.253 | 170,846 | +0.10(+4.68%) |
Mar 31, 2010 | 2.308 | 2.323 | 2.153 | 2.153 | 318,489 | -0.17(-7.33%) |
Mar 30, 2010 | 2.323 | 2.331 | 2.261 | 2.323 | 91,278 | +0.01(+0.33%) |
Mar 29, 2010 | 2.246 | 2.315 | 2.230 | 2.315 | 98,141 | +0.09(+3.82%) |
Mar 26, 2010 | 2.246 | 2.277 | 2.215 | 2.230 | 35,220 | -0.01(-0.35%) |
Mar 25, 2010 | 2.238 | 2.308 | 2.215 | 2.238 | 78,322 | +0.01(+0.35%) |
Mar 24, 2010 | 2.230 | 2.261 | 2.215 | 2.230 | 126,050 | -0.01(-0.35%) |
Mar 23, 2010 | 2.215 | 2.246 | 2.176 | 2.238 | 77,698 | +0.02(+0.70%) |
Mar 22, 2010 | 2.184 | 2.222 | 2.168 | 2.222 | 88,522 | +0.02(+0.70%) |
Mar 19, 2010 | 2.199 | 2.207 | 2.184 | 2.207 | 166,087 | +0.02(+1.06%) |
Mar 18, 2010 | 2.184 | 2.246 | 2.176 | 2.184 | 78,967 | +0.00(+0.00%) |
Mar 17, 2010 | 2.199 | 2.207 | 2.184 | 2.184 | 91,730 | -0.02(-1.05%) |
Mar 16, 2010 | 2.199 | 2.207 | 2.168 | 2.207 | 45,893 | +0.02(+0.71%) |
Mar 15, 2010 | 2.172 | 2.207 | 2.168 | 2.191 | 63,505 | -0.01(-0.35%) |
Mar 12, 2010 | 2.191 | 2.207 | 2.137 | 2.199 | 290,335 | +0.02(+0.71%) |
Mar 11, 2010 | 2.199 | 2.222 | 2.137 | 2.184 | 170,757 | -0.04(-1.74%) |
Mar 10, 2010 | 2.261 | 2.261 | 2.176 | 2.222 | 190,702 | -0.05(-2.05%) |
Mar 09, 2010 | 2.269 | 2.300 | 2.222 | 2.269 | 173,980 | -0.01(-0.34%) |
Mar 08, 2010 | 2.253 | 2.304 | 2.230 | 2.277 | 213,035 | +0.02(+0.68%) |
Mar 05, 2010 | 2.199 | 2.284 | 2.145 | 2.261 | 188,817 | +0.05(+2.10%) |
Mar 04, 2010 | 2.191 | 2.215 | 2.176 | 2.215 | 75,070 | +0.02(+1.06%) |
Mar 03, 2010 | 2.207 | 2.207 | 2.130 | 2.191 | 94,759 | +0.00(+0.00%) |
Mar 02, 2010 | 2.137 | 2.207 | 2.106 | 2.191 | 85,566 | +0.05(+2.54%) |
Mar 01, 2010 | 2.137 | 2.153 | 2.091 | 2.137 | 412,828 | +0.01(+0.36%) |
Feb 26, 2010 | 2.137 | 2.145 | 2.099 | 2.130 | 234,981 | +0.00(+0.00%) |
Feb 25, 2010 | 2.075 | 2.137 | 2.052 | 2.130 | 135,941 | +0.03(+1.48%) |
Feb 24, 2010 | 2.161 | 2.161 | 2.068 | 2.099 | 54,825 | -0.02(-1.09%) |
Feb 23, 2010 | 2.106 | 2.153 | 2.068 | 2.122 | 238,720 | +0.02(+0.74%) |
Feb 22, 2010 | 2.114 | 2.114 | 2.052 | 2.106 | 39,274 | +0.04(+1.87%) |
Feb 19, 2010 | 2.114 | 2.168 | 2.052 | 2.068 | 237,428 | -0.05(-2.20%) |
Feb 18, 2010 | 2.075 | 2.130 | 2.021 | 2.114 | 133,877 | +0.03(+1.49%) |
Feb 17, 2010 | 2.021 | 2.083 | 1.975 | 2.083 | 203,224 | +0.08(+3.86%) |
Feb 16, 2010 | 1.982 | 2.013 | 1.951 | 2.006 | 37,308 | +0.05(+2.37%) |
Feb 12, 2010 | 2.006 | 1.959 | 1.959 | 1.959 | 93,106 | -0.08(-3.80%) |
Feb 11, 2010 | 1.936 | 2.044 | 1.859 | 2.037 | 124,733 | +0.09(+4.36%) |
Feb 10, 2010 | 1.889 | 1.967 | 1.851 | 1.951 | 76,059 | +0.05(+2.44%) |
Feb 09, 2010 | 1.889 | 1.920 | 1.851 | 1.905 | 88,287 | +0.05(+2.93%) |
Feb 08, 2010 | 1.975 | 1.975 | 1.851 | 1.851 | 67,873 | -0.12(-5.91%) |
Feb 05, 2010 | 1.936 | 1.967 | 1.897 | 1.967 | 130,925 | +0.03(+1.60%) |
Feb 04, 2010 | 2.013 | 2.017 | 1.936 | 1.936 | 103,338 | -0.09(-4.58%) |
Feb 03, 2010 | 1.998 | 2.091 | 1.951 | 2.029 | 72,574 | +0.02(+0.77%) |
Feb 02, 2010 | 2.044 | 2.130 | 1.936 | 2.013 | 158,081 | -0.04(-1.89%) |
Feb 01, 2010 | 1.812 | 2.145 | 1.768 | 2.052 | 348,641 | +0.26(+14.22%) |
Jan 29, 2010 | 1.936 | 1.967 | 1.797 | 1.797 | 241,355 | -0.12(-6.45%) |
Jan 28, 2010 | 1.998 | 1.998 | 1.920 | 1.920 | 70,043 | -0.07(-3.50%) |
Jan 27, 2010 | 1.920 | 2.006 | 1.920 | 1.990 | 54,372 | +0.05(+2.39%) |
Jan 26, 2010 | 1.951 | 2.006 | 1.913 | 1.944 | 102,576 | -0.02(-1.18%) |
Jan 25, 2010 | 1.975 | 1.975 | 1.889 | 1.967 | 233,920 | +0.01(+0.40%) |
Jan 22, 2010 | 2.021 | 2.044 | 1.944 | 1.959 | 107,404 | -0.05(-2.32%) |
Jan 21, 2010 | 2.029 | 2.029 | 1.866 | 2.006 | 225,827 | -0.02(-0.77%) |
Jan 20, 2010 | 2.013 | 2.052 | 1.998 | 2.021 | 147,943 | -0.02(-0.76%) |
Jan 19, 2010 | 2.029 | 2.075 | 2.006 | 2.037 | 77,225 | +0.02(+0.77%) |
Jan 15, 2010 | 2.114 | 2.021 | 2.021 | 2.021 | 125,519 | -0.07(-3.33%) |
Jan 14, 2010 | 2.075 | 2.122 | 2.057 | 2.091 | 94,254 | +0.02(+0.75%) |
Jan 13, 2010 | 2.052 | 2.083 | 1.982 | 2.075 | 52,706 | +0.04(+1.90%) |
Jan 12, 2010 | 2.060 | 2.091 | 2.006 | 2.037 | 103,597 | -0.05(-2.59%) |
Jan 11, 2010 | 2.044 | 2.114 | 2.037 | 2.091 | 85,159 | +0.05(+2.66%) |
Jan 08, 2010 | 2.068 | 2.075 | 2.021 | 2.037 | 49,881 | -0.03(-1.50%) |
Jan 07, 2010 | 1.982 | 2.075 | 1.967 | 2.068 | 195,076 | +0.08(+3.89%) |
Jan 06, 2010 | 2.052 | 2.099 | 1.920 | 1.990 | 167,486 | -0.05(-2.65%) |
Jan 05, 2010 | 2.168 | 2.168 | 2.029 | 2.044 | 146,199 | -0.14(-6.38%) |
Jan 04, 2010 | 2.199 | 2.230 | 2.106 | 2.184 | 96,947 | +0.03(+1.44%) |
Dec 31, 2009 | 2.191 | 2.153 | 2.153 | 2.153 | 158,836 | -0.05(-2.11%) |
Dec 30, 2009 | 2.075 | 2.199 | 2.075 | 2.199 | 156,839 | +0.12(+5.97%) |
Dec 29, 2009 | 2.161 | 2.162 | 2.068 | 2.075 | 76,447 | -0.09(-3.94%) |
Dec 28, 2009 | 2.153 | 2.191 | 2.145 | 2.161 | 109,490 | +0.03(+1.45%) |
Dec 24, 2009 | 2.191 | 2.238 | 2.122 | 2.130 | 64,243 | -0.05(-2.14%) |
Dec 23, 2009 | 2.191 | 2.199 | 2.122 | 2.176 | 130,682 | +0.05(+2.18%) |
Dec 22, 2009 | 2.176 | 2.191 | 2.075 | 2.130 | 1,914,373 | -0.05(-2.48%) |
Dec 21, 2009 | 2.114 | 2.191 | 2.068 | 2.184 | 81,414 | +0.09(+4.06%) |
Dec 18, 2009 | 2.075 | 2.122 | 2.052 | 2.099 | 362,813 | +0.05(+2.65%) |
Dec 17, 2009 | 2.060 | 2.130 | 2.044 | 2.044 | 104,398 | -0.04(-1.86%) |
Dec 16, 2009 | 2.114 | 2.199 | 2.060 | 2.083 | 254,270 | -0.02(-0.74%) |
Dec 15, 2009 | 2.083 | 2.215 | 2.083 | 2.099 | 190,641 | -0.03(-1.45%) |
Dec 14, 2009 | 2.114 | 2.168 | 2.075 | 2.130 | 85,331 | +0.02(+1.10%) |
Dec 11, 2009 | 2.091 | 2.176 | 2.075 | 2.106 | 51,259 | +0.04(+1.87%) |
Dec 10, 2009 | 2.230 | 2.230 | 2.052 | 2.068 | 299,556 | -0.16(-7.29%) |
Dec 09, 2009 | 2.292 | 2.292 | 2.130 | 2.230 | 85,564 | -0.06(-2.70%) |
Dec 08, 2009 | 2.315 | 2.393 | 2.238 | 2.292 | 69,719 | -0.05(-1.99%) |
Dec 07, 2009 | 2.269 | 2.339 | 2.184 | 2.339 | 64,877 | +0.08(+3.42%) |
Dec 04, 2009 | 2.091 | 2.269 | 2.060 | 2.261 | 87,893 | +0.23(+11.45%) |
Dec 03, 2009 | 2.168 | 2.168 | 2.021 | 2.029 | 79,391 | -0.12(-5.76%) |
Dec 02, 2009 | 2.137 | 2.164 | 2.114 | 2.153 | 52,042 | +0.01(+0.36%) |
Dec 01, 2009 | 2.091 | 2.161 | 2.013 | 2.145 | 485,676 | +0.09(+4.14%) |
Nov 30, 2009 | 2.099 | 2.130 | 2.037 | 2.060 | 107,651 | -0.04(-1.85%) |
Nov 27, 2009 | 2.168 | 2.323 | 2.099 | 2.099 | 98,447 | -0.15(-6.55%) |
Nov 25, 2009 | 2.331 | 2.354 | 2.246 | 2.246 | 23,651 | -0.06(-2.68%) |
Nov 24, 2009 | 2.339 | 2.339 | 2.238 | 2.308 | 60,660 | -0.02(-1.00%) |
Nov 23, 2009 | 2.354 | 2.385 | 2.292 | 2.331 | 99,052 | +0.01(+0.33%) |
Nov 20, 2009 | 2.215 | 2.331 | 2.215 | 2.323 | 87,604 | +0.09(+3.81%) |
Nov 19, 2009 | 2.308 | 2.331 | 2.153 | 2.238 | 123,910 | -0.10(-4.30%) |
Nov 18, 2009 | 2.300 | 2.339 | 2.246 | 2.339 | 62,861 | +0.04(+1.68%) |
Nov 17, 2009 | 2.393 | 2.393 | 2.253 | 2.300 | 90,460 | -0.12(-4.81%) |
Nov 16, 2009 | 2.261 | 2.432 | 2.261 | 2.416 | 97,374 | +0.19(+8.33%) |
Nov 13, 2009 | 2.346 | 2.370 | 2.191 | 2.230 | 136,894 | -0.06(-2.70%) |
Nov 12, 2009 | 2.524 | 2.524 | 2.253 | 2.292 | 567,605 | -0.23(-9.20%) |
Nov 11, 2009 | 2.912 | 2.912 | 2.509 | 2.524 | 306,588 | -0.39(-13.30%) |
Nov 10, 2009 | 2.695 | 2.935 | 2.641 | 2.912 | 228,401 | +0.22(+8.05%) |
Nov 09, 2009 | 2.594 | 2.695 | 2.559 | 2.695 | 112,395 | +0.12(+4.50%) |
Nov 06, 2009 | 2.509 | 2.625 | 2.486 | 2.579 | 97,390 | +0.02(+0.60%) |
Nov 05, 2009 | 2.424 | 2.563 | 2.424 | 2.563 | 78,300 | +0.18(+7.47%) |
Nov 04, 2009 | 2.424 | 2.447 | 2.261 | 2.385 | 115,591 | -0.04(-1.60%) |
Nov 03, 2009 | 2.408 | 2.470 | 2.230 | 2.424 | 284,046 | -0.01(-0.32%) |
Nov 02, 2009 | 2.432 | 2.455 | 2.385 | 2.432 | 106,113 | +0.02(+0.64%) |
Oct 30, 2009 | 2.540 | 2.594 | 2.401 | 2.416 | 192,775 | -0.16(-6.31%) |
Oct 29, 2009 | 2.617 | 2.710 | 2.532 | 2.579 | 201,286 | -0.02(-0.60%) |
Oct 28, 2009 | 2.625 | 2.641 | 2.563 | 2.594 | 160,302 | -0.03(-1.18%) |
Oct 27, 2009 | 2.641 | 2.648 | 2.579 | 2.625 | 79,377 | +0.01(+0.30%) |
Oct 26, 2009 | 2.633 | 2.641 | 2.563 | 2.617 | 184,853 | +0.00(+0.00%) |
Oct 23, 2009 | 2.633 | 2.703 | 2.602 | 2.617 | 118,240 | -0.09(-3.15%) |
Oct 22, 2009 | 2.672 | 2.703 | 2.625 | 2.703 | 122,552 | +0.06(+2.35%) |
Oct 21, 2009 | 2.517 | 2.678 | 2.439 | 2.641 | 253,476 | +0.12(+4.92%) |
Oct 20, 2009 | 2.509 | 2.540 | 2.486 | 2.517 | 91,851 | -0.01(-0.31%) |
Oct 19, 2009 | 2.540 | 2.555 | 2.486 | 2.524 | 58,537 | +0.01(+0.31%) |
Oct 16, 2009 | 2.517 | 2.524 | 2.478 | 2.517 | 116,188 | -0.02(-0.61%) |
Oct 15, 2009 | 2.563 | 2.594 | 2.470 | 2.532 | 103,578 | -0.07(-2.68%) |
Oct 14, 2009 | 2.432 | 2.602 | 2.432 | 2.602 | 122,591 | +0.20(+8.39%) |
Oct 13, 2009 | 2.393 | 2.416 | 2.362 | 2.401 | 69,402 | +0.02(+0.65%) |
Oct 12, 2009 | 2.439 | 2.447 | 2.348 | 2.385 | 49,801 | -0.09(-3.45%) |
Oct 09, 2009 | 2.362 | 2.478 | 2.362 | 2.470 | 94,216 | +0.10(+4.25%) |
Oct 08, 2009 | 2.277 | 2.439 | 2.253 | 2.370 | 256,166 | +0.10(+4.44%) |
Oct 07, 2009 | 2.308 | 2.346 | 2.230 | 2.269 | 121,117 | -0.06(-2.66%) |
Oct 06, 2009 | 2.222 | 2.346 | 2.199 | 2.331 | 114,695 | +0.14(+6.36%) |
Oct 05, 2009 | 2.161 | 2.215 | 2.130 | 2.191 | 177,859 | +0.04(+1.80%) |
Oct 02, 2009 | 2.052 | 2.253 | 2.052 | 2.153 | 123,263 | +0.10(+4.91%) |
Oct 01, 2009 | 2.246 | 2.292 | 2.052 | 2.052 | 178,444 | -0.19(-8.62%) |
Sep 30, 2009 | 2.354 | 2.354 | 2.207 | 2.246 | 229,270 | -0.10(-4.29%) |
Sep 29, 2009 | 2.478 | 2.478 | 2.315 | 2.346 | 60,569 | -0.12(-5.02%) |
Sep 28, 2009 | 2.339 | 2.501 | 2.308 | 2.470 | 77,886 | +0.14(+5.98%) |
Sep 25, 2009 | 2.300 | 2.362 | 2.292 | 2.331 | 62,226 | +0.02(+0.67%) |
Sep 24, 2009 | 2.424 | 2.455 | 2.284 | 2.315 | 81,722 | -0.09(-3.55%) |
Sep 23, 2009 | 2.377 | 2.416 | 2.323 | 2.401 | 157,838 | +0.04(+1.64%) |
Sep 22, 2009 | 2.315 | 2.788 | 2.246 | 2.362 | 444,575 | +0.05(+2.35%) |
Sep 21, 2009 | 2.331 | 2.339 | 2.246 | 2.308 | 254,456 | -0.05(-1.97%) |
Sep 18, 2009 | 2.401 | 2.401 | 2.308 | 2.354 | 355,850 | -0.04(-1.62%) |
Sep 17, 2009 | 2.331 | 2.432 | 2.315 | 2.393 | 198,546 | +0.05(+1.98%) |
Sep 16, 2009 | 2.339 | 2.362 | 2.300 | 2.346 | 231,263 | +0.01(+0.33%) |
Sep 15, 2009 | 2.331 | 2.408 | 2.300 | 2.339 | 120,513 | -0.01(-0.33%) |
Sep 14, 2009 | 2.308 | 2.346 | 2.246 | 2.346 | 70,784 | +0.02(+1.00%) |
Sep 11, 2009 | 2.284 | 2.354 | 2.199 | 2.323 | 61,813 | +0.04(+1.69%) |
Sep 10, 2009 | 2.176 | 2.300 | 2.013 | 2.284 | 213,234 | +0.02(+1.03%) |
Sep 09, 2009 | 2.184 | 2.261 | 2.106 | 2.261 | 57,788 | +0.08(+3.55%) |
Sep 08, 2009 | 2.222 | 2.261 | 2.161 | 2.184 | 90,968 | -0.02(-1.05%) |
Sep 04, 2009 | 2.044 | 2.207 | 1.998 | 2.207 | 124,032 | +0.15(+7.55%) |
Sep 03, 2009 | 2.083 | 2.083 | 1.990 | 2.052 | 37,684 | -0.02(-1.12%) |
Sep 02, 2009 | 2.075 | 2.098 | 2.013 | 2.075 | 113,897 | +0.00(+0.00%) |
Sep 01, 2009 | 2.013 | 2.168 | 2.013 | 2.075 | 225,682 | +0.05(+2.29%) |
Aug 31, 2009 | 2.013 | 2.044 | 2.013 | 2.029 | 183,457 | -0.02(-0.76%) |
Aug 28, 2009 | 2.075 | 2.075 | 1.998 | 2.044 | 499,167 | -0.02(-0.75%) |
Aug 27, 2009 | 2.021 | 2.060 | 1.959 | 2.060 | 35,387 | +0.01(+0.38%) |
Aug 26, 2009 | 2.044 | 2.052 | 1.951 | 2.052 | 132,171 | +0.00(+0.00%) |
Aug 25, 2009 | 2.137 | 2.137 | 2.044 | 2.052 | 143,393 | -0.05(-2.21%) |
Aug 24, 2009 | 2.161 | 2.168 | 2.075 | 2.099 | 118,608 | -0.05(-2.17%) |
Aug 21, 2009 | 2.029 | 2.153 | 2.013 | 2.145 | 182,628 | +0.15(+7.78%) |
Aug 20, 2009 | 1.982 | 1.998 | 1.944 | 1.990 | 76,439 | +0.00(+0.00%) |
Aug 19, 2009 | 1.882 | 1.998 | 1.859 | 1.990 | 659,948 | +0.09(+4.47%) |
Aug 18, 2009 | 1.932 | 2.013 | 1.874 | 1.905 | 201,879 | -0.02(-0.81%) |
Aug 17, 2009 | 1.944 | 2.021 | 1.866 | 1.920 | 91,892 | -0.05(-2.75%) |
Aug 14, 2009 | 2.176 | 2.215 | 1.959 | 1.975 | 169,525 | -0.22(-9.89%) |
Aug 13, 2009 | 2.323 | 2.323 | 2.168 | 2.191 | 133,743 | -0.12(-5.35%) |
Aug 12, 2009 | 2.370 | 2.370 | 2.230 | 2.315 | 112,388 | -0.05(-2.29%) |
Aug 11, 2009 | 2.455 | 2.517 | 2.370 | 2.370 | 181,158 | -0.09(-3.77%) |
Aug 10, 2009 | 2.308 | 2.478 | 2.269 | 2.463 | 93,806 | +0.13(+5.65%) |
Aug 07, 2009 | 2.315 | 2.401 | 2.300 | 2.331 | 117,355 | +0.07(+3.08%) |
Aug 06, 2009 | 2.346 | 2.362 | 2.261 | 2.261 | 106,624 | -0.07(-2.99%) |
Aug 05, 2009 | 2.377 | 2.385 | 2.246 | 2.331 | 102,616 | -0.04(-1.63%) |
Aug 04, 2009 | 2.284 | 2.370 | 2.215 | 2.370 | 80,340 | +0.07(+3.03%) |
Aug 03, 2009 | 2.408 | 2.408 | 2.215 | 2.300 | 110,463 | -0.05(-2.30%) |
Jul 31, 2009 | 2.362 | 2.370 | 2.323 | 2.354 | 104,964 | -0.01(-0.33%) |
Jul 30, 2009 | 2.393 | 2.393 | 2.323 | 2.362 | 152,292 | +0.02(+0.66%) |
Jul 29, 2009 | 2.323 | 2.393 | 2.300 | 2.346 | 96,623 | -0.05(-1.94%) |
Jul 28, 2009 | 2.315 | 2.401 | 2.285 | 2.393 | 160,976 | +0.05(+1.98%) |
Jul 27, 2009 | 2.323 | 2.354 | 2.224 | 2.346 | 154,566 | +0.04(+1.68%) |
Jul 24, 2009 | 2.292 | 2.385 | 2.168 | 2.308 | 107,595 | -0.02(-0.67%) |
Jul 23, 2009 | 2.037 | 2.439 | 2.021 | 2.323 | 226,135 | +0.28(+13.64%) |
Jul 22, 2009 | 1.982 | 2.052 | 1.866 | 2.044 | 148,280 | +0.05(+2.33%) |
Jul 21, 2009 | 2.006 | 2.006 | 1.897 | 1.998 | 90,810 | +0.00(+0.00%) |
Jul 20, 2009 | 1.944 | 2.006 | 1.920 | 1.998 | 65,341 | +0.08(+4.03%) |
Jul 17, 2009 | 2.021 | 2.021 | 1.859 | 1.920 | 113,037 | -0.08(-3.88%) |
Jul 16, 2009 | 1.920 | 2.044 | 1.859 | 1.998 | 120,010 | +0.02(+1.18%) |
Jul 15, 2009 | 1.820 | 1.975 | 1.812 | 1.975 | 232,969 | +0.18(+9.91%) |
Jul 14, 2009 | 1.851 | 1.859 | 1.781 | 1.797 | 79,192 | -0.06(-3.33%) |
Jul 13, 2009 | 1.797 | 1.859 | 1.750 | 1.859 | 194,635 | +0.10(+5.73%) |
Jul 10, 2009 | 1.874 | 1.882 | 1.742 | 1.758 | 163,567 | -0.12(-6.20%) |
Jul 09, 2009 | 1.874 | 1.920 | 1.859 | 1.874 | 241,265 | +0.02(+1.26%) |
Jul 08, 2009 | 1.882 | 1.936 | 1.851 | 1.851 | 138,795 | -0.01(-0.42%) |
Jul 07, 2009 | 1.905 | 1.928 | 1.851 | 1.859 | 300,227 | -0.04(-2.04%) |
Jul 06, 2009 | 1.920 | 1.920 | 1.874 | 1.897 | 97,413 | -0.02(-1.21%) |
Jul 02, 2009 | 1.874 | 1.936 | 1.835 | 1.920 | 244,542 | +0.01(+0.40%) |
Jul 01, 2009 | 1.820 | 1.913 | 1.820 | 1.913 | 91,749 | +0.11(+6.01%) |
Jun 30, 2009 | 1.789 | 1.820 | 1.789 | 1.804 | 140,950 | +0.02(+0.87%) |
Jun 29, 2009 | 1.797 | 1.804 | 1.758 | 1.789 | 100,239 | +0.00(+0.00%) |
Jun 26, 2009 | 1.719 | 1.828 | 1.719 | 1.789 | 1,425,735 | +0.05(+3.13%) |
Jun 25, 2009 | 1.750 | 1.812 | 1.711 | 1.735 | 166,155 | +0.01(+0.45%) |
Jun 24, 2009 | 1.742 | 1.758 | 1.696 | 1.727 | 262,682 | +0.01(+0.45%) |
Jun 23, 2009 | 1.696 | 1.758 | 1.696 | 1.719 | 104,313 | +0.05(+2.78%) |
Jun 22, 2009 | 1.727 | 1.773 | 1.665 | 1.673 | 238,786 | -0.07(-4.00%) |
Jun 19, 2009 | 1.797 | 1.797 | 1.727 | 1.742 | 198,632 | -0.02(-1.32%) |
Jun 18, 2009 | 1.766 | 1.773 | 1.727 | 1.766 | 72,891 | +0.02(+1.33%) |
Jun 17, 2009 | 1.711 | 1.766 | 1.688 | 1.742 | 53,203 | +0.04(+2.27%) |
Jun 16, 2009 | 1.773 | 1.812 | 1.696 | 1.704 | 61,672 | -0.03(-1.79%) |
Jun 15, 2009 | 1.828 | 1.828 | 1.688 | 1.735 | 93,946 | -0.09(-5.08%) |
Jun 12, 2009 | 1.704 | 1.828 | 1.704 | 1.828 | 115,480 | +0.12(+6.79%) |
Jun 11, 2009 | 1.680 | 1.742 | 1.673 | 1.711 | 134,559 | +0.04(+2.31%) |
Jun 10, 2009 | 1.711 | 1.711 | 1.665 | 1.673 | 383,836 | +0.00(+0.00%) |
Jun 09, 2009 | 1.649 | 1.680 | 1.649 | 1.673 | 61,937 | +0.02(+1.41%) |
Jun 08, 2009 | 1.649 | 1.704 | 1.642 | 1.649 | 155,231 | -0.02(-0.93%) |
Jun 05, 2009 | 1.711 | 1.711 | 1.642 | 1.665 | 99,053 | +0.00(+0.00%) |
Jun 04, 2009 | 1.665 | 1.719 | 1.642 | 1.665 | 145,315 | +0.00(+0.00%) |
Jun 03, 2009 | 1.750 | 1.804 | 1.642 | 1.665 | 153,380 | -0.13(-7.33%) |
Jun 02, 2009 | 1.781 | 1.812 | 1.727 | 1.797 | 199,156 | +0.06(+3.57%) |
Jun 01, 2009 | 1.820 | 1.820 | 1.696 | 1.735 | 283,716 | -0.08(-4.27%) |
May 29, 2009 | 1.556 | 1.990 | 1.541 | 1.812 | 760,502 | +0.26(+17.00%) |
May 28, 2009 | 1.665 | 1.665 | 1.526 | 1.549 | 481,611 | -0.09(-5.66%) |
May 27, 2009 | 1.657 | 1.657 | 1.603 | 1.642 | 182,896 | -0.02(-1.40%) |
May 26, 2009 | 1.549 | 1.680 | 1.549 | 1.665 | 160,837 | +0.10(+6.44%) |
May 22, 2009 | 1.587 | 1.680 | 1.564 | 1.564 | 88,858 | -0.02(-0.98%) |
May 21, 2009 | 1.587 | 1.626 | 1.580 | 1.580 | 204,495 | -0.01(-0.49%) |
May 20, 2009 | 1.688 | 1.696 | 1.580 | 1.587 | 219,821 | -0.09(-5.09%) |
May 19, 2009 | 1.618 | 1.673 | 1.611 | 1.673 | 269,481 | +0.05(+3.35%) |
May 18, 2009 | 1.626 | 1.657 | 1.603 | 1.618 | 239,154 | +0.02(+0.97%) |
May 15, 2009 | 1.626 | 1.626 | 1.580 | 1.603 | 192,982 | -0.01(-0.48%) |
May 14, 2009 | 1.626 | 1.634 | 1.580 | 1.611 | 141,800 | +0.00(+0.00%) |
May 13, 2009 | 1.657 | 1.711 | 1.556 | 1.611 | 259,977 | -0.08(-4.59%) |
May 12, 2009 | 1.843 | 1.851 | 1.626 | 1.688 | 252,426 | -0.15(-8.02%) |
May 11, 2009 | 1.742 | 1.859 | 1.704 | 1.835 | 335,521 | +0.09(+5.33%) |
May 08, 2009 | 1.742 | 1.804 | 1.680 | 1.742 | 112,927 | +0.04(+2.27%) |
May 07, 2009 | 1.812 | 1.812 | 1.680 | 1.704 | 158,170 | -0.07(-3.93%) |
May 06, 2009 | 1.742 | 1.851 | 1.704 | 1.773 | 205,528 | +0.06(+3.62%) |
May 05, 2009 | 1.719 | 1.766 | 1.696 | 1.711 | 121,873 | +0.00(+0.00%) |
May 04, 2009 | 1.673 | 1.773 | 1.587 | 1.711 | 356,778 | +0.02(+0.91%) |