Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.340 | 2.450 | 2.320 | 2.320 | 12,000 | -0.12(-4.92%) |
Mar 30, 2010 | 2.410 | 2.470 | 2.400 | 2.440 | 14,589 | +0.02(+0.83%) |
Mar 29, 2010 | 2.450 | 2.450 | 2.260 | 2.420 | 17,150 | -0.07(-2.81%) |
Mar 26, 2010 | 2.410 | 2.720 | 2.320 | 2.490 | 126,047 | -0.11(-4.23%) |
Mar 25, 2010 | 2.750 | 2.820 | 2.550 | 2.600 | 48,065 | -0.08(-3.06%) |
Mar 24, 2010 | 2.560 | 2.850 | 2.560 | 2.682 | 7,633 | +0.07(+2.76%) |
Mar 23, 2010 | 2.610 | 2.610 | 2.550 | 2.610 | 5,737 | +0.00(+0.00%) |
Mar 22, 2010 | 2.550 | 2.779 | 2.550 | 2.610 | 3,200 | -0.21(-7.45%) |
Mar 19, 2010 | 2.620 | 2.830 | 2.620 | 2.820 | 1,712 | +0.24(+9.30%) |
Mar 18, 2010 | 2.570 | 2.580 | 2.570 | 2.580 | 1,100 | -0.10(-3.90%) |
Mar 17, 2010 | 2.600 | 2.719 | 2.560 | 2.685 | 3,852 | +0.12(+4.88%) |
Mar 16, 2010 | 2.781 | 2.830 | 2.560 | 2.560 | 12,898 | -0.04(-1.54%) |
Mar 15, 2010 | 2.550 | 2.650 | 2.490 | 2.600 | 5,611 | -0.10(-3.88%) |
Mar 12, 2010 | 2.650 | 2.770 | 2.550 | 2.705 | 19,599 | +0.02(+0.56%) |
Mar 11, 2010 | 2.680 | 2.724 | 2.680 | 2.690 | 10,490 | -0.03(-1.10%) |
Mar 10, 2010 | 2.720 | 2.770 | 2.680 | 2.720 | 9,720 | +0.02(+0.74%) |
Mar 09, 2010 | 2.545 | 2.740 | 2.540 | 2.700 | 24,388 | +0.16(+6.30%) |
Mar 08, 2010 | 2.400 | 2.550 | 2.390 | 2.540 | 14,046 | +0.19(+8.27%) |
Mar 05, 2010 | 2.379 | 2.379 | 2.310 | 2.346 | 2,100 | +0.08(+3.35%) |
Mar 04, 2010 | 2.310 | 2.310 | 2.230 | 2.270 | 19,350 | -0.08(-3.40%) |
Mar 03, 2010 | 2.384 | 2.384 | 2.330 | 2.350 | 2,150 | +0.04(+1.73%) |
Mar 02, 2010 | 2.300 | 2.310 | 2.300 | 2.310 | 800 | +0.04(+1.76%) |
Mar 01, 2010 | 2.260 | 2.300 | 2.260 | 2.270 | 7,500 | -0.03(-1.31%) |
Feb 26, 2010 | 2.374 | 2.374 | 2.250 | 2.300 | 1,375 | +0.01(+0.44%) |
Feb 25, 2010 | 2.370 | 2.370 | 2.250 | 2.290 | 12,830 | +0.03(+1.33%) |
Feb 24, 2010 | 2.292 | 2.292 | 2.260 | 2.260 | 722 | -0.01(-0.44%) |
Feb 23, 2010 | 2.260 | 2.320 | 2.260 | 2.270 | 400 | -0.07(-2.99%) |
Feb 22, 2010 | 2.290 | 2.400 | 2.290 | 2.340 | 12,642 | +0.05(+2.18%) |
Feb 19, 2010 | 2.305 | 2.349 | 2.290 | 2.290 | 2,035 | -0.06(-2.76%) |
Feb 17, 2010 | 2.360 | 2.355 | 2.355 | 2.355 | 7,700 | -0.04(-1.46%) |
Feb 16, 2010 | 2.390 | 2.400 | 2.300 | 2.390 | 17,605 | +0.07(+3.02%) |
Feb 12, 2010 | 2.450 | 2.320 | 2.320 | 2.320 | 1,200 | +0.06(+2.65%) |
Feb 11, 2010 | 2.290 | 2.340 | 2.260 | 2.260 | 10,182 | -0.03(-1.31%) |
Feb 10, 2010 | 2.280 | 2.293 | 2.280 | 2.290 | 3,300 | -0.04(-1.71%) |
Feb 09, 2010 | 2.310 | 2.330 | 2.280 | 2.330 | 1,050 | +0.02(+0.87%) |
Feb 08, 2010 | 2.428 | 2.428 | 2.310 | 2.310 | 1,545 | -0.02(-0.86%) |
Feb 05, 2010 | 2.330 | 2.346 | 2.240 | 2.330 | 15,219 | -0.02(-0.85%) |
Feb 04, 2010 | 2.402 | 2.410 | 2.350 | 2.350 | 3,700 | -0.01(-0.42%) |
Feb 03, 2010 | 2.529 | 2.529 | 2.360 | 2.360 | 2,300 | -0.05(-2.05%) |
Feb 02, 2010 | 2.450 | 2.500 | 2.370 | 2.409 | 38,178 | -0.07(-2.85%) |
Feb 01, 2010 | 2.490 | 2.550 | 2.480 | 2.480 | 5,433 | +0.02(+0.81%) |
Jan 29, 2010 | 2.440 | 2.530 | 2.440 | 2.460 | 7,300 | -0.04(-1.60%) |
Jan 28, 2010 | 2.480 | 2.500 | 2.400 | 2.500 | 31,685 | +0.08(+3.18%) |
Jan 27, 2010 | 2.410 | 2.500 | 2.410 | 2.423 | 5,300 | -0.03(-1.10%) |
Jan 26, 2010 | 2.500 | 2.500 | 2.400 | 2.450 | 9,462 | -0.04(-1.61%) |
Jan 25, 2010 | 2.510 | 2.510 | 2.450 | 2.490 | 4,160 | +0.06(+2.47%) |
Jan 22, 2010 | 2.470 | 2.680 | 2.420 | 2.430 | 29,951 | -0.03(-1.22%) |
Jan 21, 2010 | 2.420 | 2.470 | 2.350 | 2.460 | 8,165 | +0.07(+2.93%) |
Jan 20, 2010 | 2.500 | 2.500 | 2.360 | 2.390 | 8,292 | -0.08(-3.24%) |
Jan 19, 2010 | 2.640 | 2.829 | 2.430 | 2.470 | 75,672 | -0.21(-8.01%) |
Jan 15, 2010 | 2.800 | 2.685 | 2.685 | 2.685 | 4,300 | -0.17(-5.79%) |
Jan 14, 2010 | 2.810 | 2.850 | 2.721 | 2.850 | 9,244 | +0.02(+0.71%) |
Jan 13, 2010 | 2.830 | 2.830 | 2.810 | 2.830 | 8,887 | -0.02(-0.71%) |
Jan 12, 2010 | 2.810 | 2.850 | 2.810 | 2.850 | 11,442 | -0.02(-0.70%) |
Jan 11, 2010 | 2.920 | 2.920 | 2.800 | 2.870 | 44,264 | +0.02(+0.70%) |
Jan 08, 2010 | 2.820 | 2.860 | 2.690 | 2.850 | 15,080 | +0.05(+1.79%) |
Jan 07, 2010 | 2.630 | 3.050 | 2.620 | 2.800 | 22,400 | +0.22(+8.53%) |
Jan 06, 2010 | 2.700 | 2.858 | 2.530 | 2.580 | 44,582 | -0.17(-6.18%) |
Jan 05, 2010 | 2.750 | 2.950 | 2.670 | 2.750 | 54,265 | +0.23(+9.13%) |
Jan 04, 2010 | 2.500 | 2.520 | 2.451 | 2.520 | 10,315 | +0.02(+0.80%) |
Dec 31, 2009 | 2.450 | 2.500 | 2.500 | 2.500 | 3,700 | +0.09(+3.73%) |
Dec 30, 2009 | 2.410 | 2.650 | 2.330 | 2.410 | 64,011 | +0.06(+2.55%) |
Dec 29, 2009 | 2.220 | 2.370 | 2.220 | 2.350 | 14,280 | +0.05(+2.17%) |
Dec 28, 2009 | 2.350 | 2.390 | 2.270 | 2.300 | 23,111 | -0.09(-3.77%) |
Dec 24, 2009 | 2.480 | 2.480 | 2.390 | 2.390 | 2,450 | -0.10(-4.02%) |
Dec 23, 2009 | 2.270 | 2.500 | 2.260 | 2.490 | 40,275 | +0.19(+8.26%) |
Dec 22, 2009 | 2.360 | 2.450 | 2.300 | 2.300 | 17,459 | -0.05(-2.13%) |
Dec 21, 2009 | 2.430 | 2.430 | 2.340 | 2.350 | 5,106 | -0.13(-5.24%) |
Dec 18, 2009 | 2.410 | 2.480 | 2.380 | 2.480 | 10,048 | +0.08(+3.33%) |
Dec 17, 2009 | 2.390 | 2.450 | 2.320 | 2.400 | 10,015 | +0.05(+2.13%) |
Dec 16, 2009 | 2.500 | 2.500 | 2.210 | 2.350 | 25,050 | -0.15(-6.00%) |
Dec 15, 2009 | 2.490 | 2.500 | 2.410 | 2.500 | 6,362 | +0.00(+0.00%) |
Dec 14, 2009 | 2.510 | 2.590 | 2.380 | 2.500 | 7,560 | -0.04(-1.57%) |
Dec 11, 2009 | 2.500 | 2.600 | 2.480 | 2.540 | 13,900 | +0.10(+4.10%) |
Dec 10, 2009 | 2.400 | 2.610 | 2.390 | 2.440 | 28,829 | -0.03(-1.03%) |
Dec 09, 2009 | 2.290 | 2.580 | 2.210 | 2.465 | 56,102 | +0.16(+6.72%) |
Dec 08, 2009 | 2.230 | 2.420 | 2.230 | 2.310 | 72,952 | +0.02(+0.88%) |
Dec 07, 2009 | 2.210 | 2.290 | 2.210 | 2.290 | 6,175 | +0.07(+2.99%) |
Dec 04, 2009 | 2.166 | 2.240 | 2.130 | 2.224 | 12,135 | +0.02(+1.07%) |
Dec 03, 2009 | 2.200 | 2.250 | 2.180 | 2.200 | 21,386 | -0.04(-1.79%) |
Dec 02, 2009 | 2.250 | 2.340 | 2.200 | 2.240 | 17,250 | -0.01(-0.44%) |
Dec 01, 2009 | 2.160 | 2.300 | 2.160 | 2.250 | 12,637 | +0.08(+3.69%) |
Nov 30, 2009 | 2.210 | 2.210 | 2.120 | 2.170 | 16,325 | -0.05(-2.25%) |
Nov 27, 2009 | 2.180 | 2.220 | 2.160 | 2.220 | 7,699 | +0.02(+0.91%) |
Nov 25, 2009 | 2.190 | 2.260 | 2.190 | 2.200 | 6,611 | +0.01(+0.46%) |
Nov 24, 2009 | 2.220 | 2.270 | 2.190 | 2.190 | 18,261 | -0.06(-2.67%) |
Nov 23, 2009 | 2.259 | 2.259 | 2.250 | 2.250 | 1,238 | +0.02(+0.90%) |
Nov 20, 2009 | 2.280 | 2.280 | 2.210 | 2.230 | 27,490 | -0.02(-0.89%) |
Nov 19, 2009 | 2.340 | 2.340 | 2.230 | 2.250 | 18,768 | -0.02(-0.88%) |
Nov 18, 2009 | 2.370 | 2.400 | 2.240 | 2.270 | 12,472 | -0.14(-5.81%) |
Nov 17, 2009 | 2.319 | 2.440 | 2.319 | 2.410 | 6,259 | +0.13(+5.70%) |
Nov 16, 2009 | 2.320 | 2.450 | 2.280 | 2.280 | 10,915 | -0.08(-3.29%) |
Nov 13, 2009 | 2.450 | 2.410 | 2.300 | 2.357 | 12,025 | -0.09(-3.78%) |
Nov 12, 2009 | 2.210 | 2.500 | 2.210 | 2.450 | 35,574 | +0.19(+8.41%) |
Nov 11, 2009 | 2.270 | 2.300 | 2.250 | 2.260 | 2,482 | -0.08(-3.48%) |
Nov 10, 2009 | 2.450 | 2.450 | 2.280 | 2.341 | 8,300 | -0.10(-4.04%) |
Nov 09, 2009 | 2.540 | 2.550 | 2.415 | 2.440 | 20,283 | -0.03(-1.21%) |
Nov 06, 2009 | 2.440 | 2.590 | 2.330 | 2.470 | 70,984 | -0.09(-3.51%) |
Nov 05, 2009 | 2.520 | 2.640 | 2.500 | 2.560 | 74,014 | +0.02(+0.78%) |
Nov 04, 2009 | 2.500 | 2.540 | 2.440 | 2.540 | 41,577 | -0.03(-1.17%) |
Nov 03, 2009 | 2.445 | 2.570 | 2.381 | 2.570 | 39,160 | +0.08(+3.21%) |
Nov 02, 2009 | 2.340 | 2.490 | 2.340 | 2.490 | 8,085 | +0.17(+7.33%) |
Oct 30, 2009 | 2.320 | 2.570 | 2.320 | 2.320 | 28,611 | -0.02(-0.85%) |
Oct 29, 2009 | 2.400 | 2.450 | 2.330 | 2.340 | 29,544 | -0.08(-3.31%) |
Oct 28, 2009 | 2.540 | 2.550 | 2.403 | 2.420 | 26,397 | -0.11(-4.35%) |
Oct 27, 2009 | 2.450 | 2.570 | 2.450 | 2.530 | 3,294 | +0.08(+3.27%) |
Oct 26, 2009 | 2.480 | 2.560 | 2.320 | 2.450 | 31,400 | +0.01(+0.41%) |
Oct 23, 2009 | 2.440 | 2.550 | 2.300 | 2.440 | 28,232 | +0.11(+4.72%) |
Oct 22, 2009 | 2.270 | 2.360 | 2.270 | 2.330 | 36,500 | -0.01(-0.42%) |
Oct 21, 2009 | 2.390 | 2.400 | 2.300 | 2.340 | 63,650 | -0.08(-3.30%) |
Oct 20, 2009 | 2.350 | 2.420 | 2.290 | 2.420 | 15,581 | +0.09(+3.81%) |
Oct 19, 2009 | 2.450 | 2.450 | 2.300 | 2.331 | 37,984 | -0.07(-2.92%) |
Oct 16, 2009 | 2.360 | 2.401 | 2.360 | 2.401 | 3,700 | +0.00(+0.04%) |
Oct 15, 2009 | 2.380 | 2.401 | 2.380 | 2.400 | 24,650 | +0.00(+0.00%) |
Oct 14, 2009 | 2.400 | 2.469 | 2.400 | 2.400 | 41,539 | +0.01(+0.42%) |
Oct 13, 2009 | 2.410 | 2.479 | 2.390 | 2.390 | 75,494 | -0.07(-2.85%) |
Oct 12, 2009 | 2.397 | 2.470 | 2.397 | 2.460 | 34,125 | +0.00(+0.00%) |
Oct 09, 2009 | 2.490 | 2.490 | 2.360 | 2.460 | 25,443 | +0.06(+2.50%) |
Oct 08, 2009 | 2.430 | 2.430 | 2.350 | 2.400 | 32,575 | -0.06(-2.44%) |
Oct 07, 2009 | 2.560 | 2.560 | 2.450 | 2.460 | 8,878 | -0.10(-3.91%) |
Oct 06, 2009 | 2.490 | 2.640 | 2.460 | 2.560 | 43,454 | +0.10(+4.07%) |
Oct 05, 2009 | 2.500 | 2.500 | 2.460 | 2.460 | 21,614 | +0.05(+2.07%) |
Oct 02, 2009 | 2.500 | 2.500 | 2.410 | 2.410 | 10,998 | -0.09(-3.60%) |
Oct 01, 2009 | 2.550 | 2.580 | 2.400 | 2.500 | 6,000 | -0.10(-3.85%) |
Sep 30, 2009 | 2.520 | 2.610 | 2.520 | 2.600 | 10,844 | +0.10(+4.00%) |
Sep 29, 2009 | 2.540 | 2.540 | 2.410 | 2.500 | 15,015 | -0.01(-0.40%) |
Sep 28, 2009 | 2.420 | 2.510 | 2.390 | 2.510 | 63,390 | +0.09(+3.72%) |
Sep 25, 2009 | 2.350 | 2.460 | 2.350 | 2.420 | 7,250 | +0.01(+0.41%) |
Sep 24, 2009 | 2.360 | 2.600 | 2.350 | 2.410 | 23,592 | -0.07(-2.82%) |
Sep 23, 2009 | 2.400 | 2.566 | 2.390 | 2.480 | 37,541 | +0.04(+1.64%) |
Sep 22, 2009 | 2.390 | 2.530 | 2.390 | 2.440 | 24,994 | +0.06(+2.52%) |
Sep 21, 2009 | 2.370 | 2.576 | 2.330 | 2.380 | 31,275 | -0.04(-1.65%) |
Sep 18, 2009 | 2.470 | 2.550 | 2.330 | 2.420 | 103,746 | -0.12(-4.72%) |
Sep 17, 2009 | 2.570 | 2.570 | 2.479 | 2.540 | 30,075 | +0.05(+2.01%) |
Sep 16, 2009 | 2.370 | 2.600 | 2.370 | 2.490 | 151,470 | +0.06(+2.46%) |
Sep 15, 2009 | 2.290 | 2.460 | 2.290 | 2.430 | 116,811 | +0.14(+6.12%) |
Sep 14, 2009 | 2.250 | 2.290 | 2.250 | 2.290 | 36,270 | +0.02(+0.88%) |
Sep 11, 2009 | 2.260 | 2.280 | 2.250 | 2.270 | 21,260 | +0.00(+0.00%) |
Sep 10, 2009 | 2.280 | 2.280 | 2.250 | 2.270 | 31,820 | -0.01(-0.44%) |
Sep 09, 2009 | 2.250 | 2.280 | 2.250 | 2.280 | 18,519 | +0.01(+0.44%) |
Sep 08, 2009 | 2.250 | 2.270 | 2.200 | 2.270 | 50,932 | +0.04(+1.79%) |
Sep 04, 2009 | 2.230 | 2.240 | 2.200 | 2.230 | 8,435 | +0.00(+0.00%) |
Sep 03, 2009 | 2.210 | 2.230 | 2.200 | 2.230 | 9,600 | -0.01(-0.45%) |
Sep 02, 2009 | 2.220 | 2.250 | 2.200 | 2.240 | 17,249 | -0.01(-0.44%) |
Sep 01, 2009 | 2.270 | 2.270 | 2.150 | 2.250 | 32,930 | +0.03(+1.35%) |
Aug 31, 2009 | 2.290 | 2.290 | 2.200 | 2.220 | 7,071 | -0.04(-1.77%) |
Aug 28, 2009 | 2.250 | 2.260 | 2.200 | 2.260 | 15,081 | +0.02(+0.89%) |
Aug 27, 2009 | 2.210 | 2.250 | 2.130 | 2.240 | 12,640 | -0.01(-0.44%) |
Aug 26, 2009 | 2.200 | 2.260 | 2.200 | 2.250 | 10,400 | +0.04(+1.58%) |
Aug 25, 2009 | 2.180 | 2.240 | 2.180 | 2.215 | 48,700 | +0.03(+1.61%) |
Aug 24, 2009 | 2.280 | 2.280 | 2.130 | 2.180 | 95,209 | -0.05(-2.24%) |
Aug 21, 2009 | 2.190 | 2.240 | 2.170 | 2.230 | 41,291 | +0.09(+4.21%) |
Aug 20, 2009 | 2.300 | 2.370 | 2.050 | 2.140 | 1,253,193 | -0.23(-9.70%) |
Aug 19, 2009 | 2.240 | 2.370 | 2.240 | 2.370 | 4,900 | +0.03(+1.28%) |
Aug 18, 2009 | 2.300 | 2.340 | 2.260 | 2.340 | 6,848 | +0.01(+0.34%) |
Aug 17, 2009 | 2.300 | 2.342 | 2.220 | 2.332 | 8,200 | -0.06(-2.43%) |
Aug 14, 2009 | 2.400 | 2.410 | 2.301 | 2.390 | 11,328 | +0.01(+0.42%) |
Aug 13, 2009 | 2.440 | 2.450 | 2.380 | 2.380 | 17,127 | -0.05(-2.06%) |
Aug 12, 2009 | 2.500 | 2.553 | 2.370 | 2.430 | 48,294 | -0.09(-3.57%) |
Aug 11, 2009 | 2.520 | 2.520 | 2.450 | 2.520 | 36,717 | +0.01(+0.40%) |
Aug 10, 2009 | 2.450 | 2.510 | 2.420 | 2.510 | 8,480 | -0.08(-3.09%) |
Aug 07, 2009 | 2.600 | 2.610 | 2.421 | 2.590 | 34,859 | +0.00(+0.00%) |
Aug 06, 2009 | 2.610 | 2.611 | 2.420 | 2.590 | 44,035 | +0.04(+1.57%) |
Aug 05, 2009 | 2.550 | 2.578 | 2.500 | 2.550 | 31,426 | +0.07(+3.03%) |
Aug 04, 2009 | 2.557 | 2.560 | 2.420 | 2.475 | 62,195 | -0.05(-2.17%) |
Aug 03, 2009 | 2.650 | 2.690 | 2.480 | 2.530 | 33,656 | -0.11(-4.17%) |
Jul 31, 2009 | 2.550 | 2.640 | 2.550 | 2.640 | 5,798 | +0.05(+1.93%) |
Jul 30, 2009 | 2.620 | 2.656 | 2.540 | 2.590 | 4,750 | -0.01(-0.38%) |
Jul 29, 2009 | 2.580 | 2.740 | 2.540 | 2.600 | 3,628 | -0.07(-2.79%) |
Jul 28, 2009 | 2.640 | 2.750 | 2.600 | 2.675 | 17,300 | +0.07(+2.87%) |
Jul 27, 2009 | 2.740 | 2.770 | 2.560 | 2.600 | 31,600 | -0.14(-5.11%) |
Jul 24, 2009 | 2.700 | 2.740 | 2.630 | 2.740 | 2,353 | +0.12(+4.38%) |
Jul 23, 2009 | 2.770 | 2.770 | 2.570 | 2.625 | 18,551 | -0.10(-3.49%) |
Jul 22, 2009 | 2.730 | 2.730 | 2.630 | 2.720 | 1,200 | +0.01(+0.37%) |
Jul 21, 2009 | 2.730 | 2.760 | 2.560 | 2.710 | 12,162 | +0.05(+1.88%) |
Jul 20, 2009 | 2.650 | 3.080 | 2.610 | 2.660 | 145,141 | -0.08(-2.92%) |
Jul 17, 2009 | 2.640 | 2.740 | 2.500 | 2.740 | 17,425 | +0.12(+4.58%) |
Jul 16, 2009 | 2.760 | 2.770 | 2.620 | 2.620 | 12,312 | -0.16(-5.76%) |
Jul 15, 2009 | 2.830 | 2.940 | 2.760 | 2.780 | 13,000 | +0.00(+0.00%) |
Jul 14, 2009 | 2.740 | 2.780 | 2.740 | 2.780 | 2,900 | +0.03(+1.12%) |
Jul 13, 2009 | 2.550 | 2.750 | 2.550 | 2.749 | 16,650 | +0.17(+6.55%) |
Jul 10, 2009 | 2.940 | 2.940 | 2.500 | 2.580 | 8,871 | -0.09(-3.37%) |
Jul 09, 2009 | 2.866 | 2.866 | 2.500 | 2.670 | 18,171 | +0.06(+2.30%) |
Jul 08, 2009 | 2.800 | 2.800 | 2.580 | 2.610 | 6,492 | -0.14(-5.09%) |
Jul 07, 2009 | 2.690 | 2.989 | 2.570 | 2.750 | 28,155 | +0.01(+0.37%) |
Jul 06, 2009 | 2.977 | 2.977 | 2.740 | 2.740 | 2,277 | -0.05(-1.79%) |
Jul 02, 2009 | 2.800 | 3.070 | 2.670 | 2.790 | 14,140 | -0.01(-0.36%) |
Jul 01, 2009 | 2.960 | 2.960 | 2.800 | 2.800 | 7,619 | -0.17(-5.72%) |
Jun 30, 2009 | 2.790 | 3.000 | 2.790 | 2.970 | 79,816 | +0.18(+6.45%) |
Jun 29, 2009 | 2.590 | 2.840 | 2.500 | 2.790 | 39,054 | +0.21(+8.14%) |
Jun 26, 2009 | 2.520 | 2.580 | 2.420 | 2.580 | 5,243 | +0.03(+1.18%) |
Jun 25, 2009 | 2.305 | 3.040 | 2.300 | 2.550 | 69,128 | +0.20(+8.51%) |
Jun 24, 2009 | 2.240 | 2.353 | 2.080 | 2.350 | 5,690 | +0.05(+2.35%) |
Jun 23, 2009 | 2.210 | 2.296 | 2.110 | 2.296 | 14,037 | +0.03(+1.15%) |
Jun 22, 2009 | 2.280 | 2.370 | 2.210 | 2.270 | 24,032 | -0.11(-4.62%) |
Jun 19, 2009 | 2.350 | 2.380 | 2.300 | 2.380 | 8,554 | +0.05(+2.14%) |
Jun 18, 2009 | 2.370 | 2.400 | 2.330 | 2.330 | 8,061 | +0.07(+3.10%) |
Jun 17, 2009 | 2.360 | 2.360 | 2.220 | 2.260 | 6,746 | -0.11(-4.64%) |
Jun 16, 2009 | 2.258 | 2.600 | 2.200 | 2.370 | 64,879 | +0.16(+7.24%) |
Jun 15, 2009 | 2.170 | 2.300 | 2.110 | 2.210 | 53,203 | +0.07(+3.27%) |
Jun 12, 2009 | 2.100 | 2.140 | 2.050 | 2.140 | 11,925 | -0.14(-6.14%) |
Jun 11, 2009 | 2.100 | 2.300 | 2.070 | 2.280 | 10,521 | +0.22(+10.68%) |
Jun 10, 2009 | 2.230 | 2.230 | 2.020 | 2.060 | 15,375 | -0.24(-10.43%) |
Jun 09, 2009 | 2.100 | 2.300 | 1.990 | 2.300 | 4,652 | +0.13(+5.99%) |
Jun 08, 2009 | 2.060 | 2.220 | 2.010 | 2.170 | 26,053 | +0.16(+7.96%) |
Jun 05, 2009 | 2.280 | 2.320 | 2.010 | 2.010 | 22,918 | -0.23(-10.27%) |
Jun 04, 2009 | 2.000 | 2.240 | 2.000 | 2.240 | 29,932 | +0.28(+14.29%) |
Jun 03, 2009 | 2.010 | 2.010 | 1.870 | 1.960 | 31,472 | -0.07(-3.45%) |
Jun 02, 2009 | 1.780 | 2.040 | 1.770 | 2.030 | 50,058 | +0.23(+12.78%) |
Jun 01, 2009 | 1.770 | 1.870 | 1.770 | 1.800 | 19,524 | -0.01(-0.55%) |
May 29, 2009 | 1.860 | 1.860 | 1.780 | 1.810 | 7,657 | +0.03(+1.69%) |
May 28, 2009 | 1.720 | 1.870 | 1.720 | 1.780 | 4,044 | +0.01(+0.56%) |
May 27, 2009 | 1.760 | 1.780 | 1.750 | 1.770 | 2,330 | -0.03(-1.67%) |
May 26, 2009 | 1.870 | 1.870 | 1.770 | 1.800 | 17,204 | -0.06(-3.23%) |
May 22, 2009 | 1.850 | 1.870 | 1.670 | 1.860 | 8,354 | +0.15(+8.77%) |
May 21, 2009 | 1.830 | 1.850 | 1.710 | 1.710 | 13,441 | -0.16(-8.56%) |
May 20, 2009 | 1.770 | 1.870 | 1.770 | 1.870 | 28,751 | +0.14(+8.09%) |
May 19, 2009 | 1.650 | 1.740 | 1.550 | 1.730 | 154,094 | +0.08(+4.85%) |
May 18, 2009 | 1.750 | 1.750 | 1.630 | 1.650 | 40,089 | -0.09(-5.17%) |
May 15, 2009 | 1.930 | 1.930 | 1.740 | 1.740 | 68,497 | -0.18(-9.37%) |
May 14, 2009 | 2.010 | 2.020 | 1.920 | 1.920 | 2,800 | -0.08(-4.00%) |
May 13, 2009 | 2.120 | 2.124 | 2.000 | 2.000 | 25,525 | -0.20(-9.09%) |
May 12, 2009 | 2.110 | 2.376 | 2.110 | 2.200 | 47,476 | +0.18(+8.91%) |
May 11, 2009 | 1.990 | 2.120 | 1.990 | 2.020 | 13,747 | +0.03(+1.51%) |
May 08, 2009 | 2.150 | 2.177 | 1.900 | 1.990 | 48,090 | -0.21(-9.55%) |
May 07, 2009 | 2.430 | 2.600 | 2.200 | 2.200 | 65,580 | -0.20(-8.33%) |
May 06, 2009 | 2.300 | 2.400 | 2.130 | 2.400 | 7,512 | +0.04(+1.86%) |
May 05, 2009 | 2.080 | 2.356 | 2.080 | 2.356 | 6,050 | +0.21(+9.59%) |
May 04, 2009 | 2.150 | 2.189 | 2.100 | 2.150 | 11,033 | +0.05(+2.38%) |
May 01, 2009 | 2.300 | 2.300 | 2.070 | 2.100 | 8,300 | -0.25(-10.64%) |
Apr 30, 2009 | 2.120 | 2.360 | 1.926 | 2.350 | 24,027 | +0.20(+9.30%) |
Apr 29, 2009 | 2.017 | 2.170 | 2.010 | 2.150 | 16,610 | -0.02(-0.97%) |
Apr 28, 2009 | 2.300 | 2.300 | 2.030 | 2.171 | 29,440 | -0.23(-9.54%) |
Apr 27, 2009 | 2.400 | 2.410 | 2.100 | 2.400 | 21,450 | +0.01(+0.42%) |
Apr 24, 2009 | 1.780 | 2.469 | 1.780 | 2.390 | 155,051 | +0.62(+35.03%) |
Apr 23, 2009 | 1.780 | 1.780 | 1.750 | 1.770 | 3,000 | +0.05(+2.91%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.710 | 1.720 | 10,592 | +0.02(+1.17%) |
Apr 21, 2009 | 1.750 | 1.750 | 1.660 | 1.700 | 2,628 | +0.00(+0.01%) |
Apr 20, 2009 | 1.740 | 1.740 | 1.670 | 1.700 | 3,350 | +0.00(+0.00%) |
Apr 17, 2009 | 1.630 | 1.740 | 1.630 | 1.700 | 4,800 | -0.05(-2.86%) |
Apr 16, 2009 | 1.660 | 1.750 | 1.610 | 1.750 | 11,033 | +0.04(+2.34%) |
Apr 15, 2009 | 1.710 | 1.710 | 1.600 | 1.710 | 11,230 | -0.04(-2.18%) |
Apr 14, 2009 | 1.750 | 1.750 | 1.610 | 1.748 | 20,160 | +0.05(+2.83%) |
Apr 13, 2009 | 1.710 | 1.730 | 1.670 | 1.700 | 10,741 | -0.11(-6.07%) |
Apr 09, 2009 | 1.690 | 1.810 | 1.690 | 1.810 | 11,867 | +0.12(+7.09%) |
Apr 08, 2009 | 1.640 | 1.730 | 1.640 | 1.690 | 7,810 | +0.01(+0.60%) |
Apr 07, 2009 | 1.690 | 1.829 | 1.650 | 1.680 | 8,396 | -0.10(-5.62%) |
Apr 06, 2009 | 1.780 | 1.780 | 1.670 | 1.780 | 14,215 | -0.06(-3.26%) |
Apr 03, 2009 | 1.900 | 1.900 | 1.780 | 1.840 | 3,920 | -0.06(-3.16%) |
Apr 02, 2009 | 1.810 | 2.100 | 1.810 | 1.900 | 58,020 | +0.08(+4.40%) |