Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.713 | 3.741 | 3.546 | 3.564 | 13,743,844 | -0.16(-4.29%) |
Apr 29, 2010 | 3.635 | 3.723 | 3.599 | 3.723 | 6,467,371 | +0.11(+3.04%) |
Apr 28, 2010 | 3.606 | 3.635 | 3.574 | 3.613 | 4,072,286 | +0.02(+0.59%) |
Apr 27, 2010 | 3.628 | 3.663 | 3.557 | 3.592 | 4,814,811 | -0.06(-1.65%) |
Apr 26, 2010 | 3.567 | 3.659 | 3.542 | 3.652 | 4,896,345 | +0.07(+1.98%) |
Apr 23, 2010 | 3.581 | 3.596 | 3.518 | 3.581 | 2,557,061 | +0.01(+0.40%) |
Apr 22, 2010 | 3.500 | 3.571 | 3.443 | 3.567 | 4,434,763 | +0.05(+1.41%) |
Apr 21, 2010 | 3.486 | 3.539 | 3.457 | 3.518 | 4,476,511 | +0.02(+0.71%) |
Apr 20, 2010 | 3.454 | 3.503 | 3.418 | 3.493 | 4,912,371 | +0.05(+1.44%) |
Apr 19, 2010 | 3.394 | 3.447 | 3.376 | 3.443 | 15,614,972 | +0.03(+0.83%) |
Apr 16, 2010 | 3.457 | 3.496 | 3.369 | 3.415 | 9,749,070 | -0.06(-1.63%) |
Apr 15, 2010 | 3.539 | 3.564 | 3.425 | 3.472 | 56,539,448 | -0.13(-3.74%) |
Apr 14, 2010 | 3.730 | 3.759 | 3.596 | 3.606 | 5,703,698 | -0.11(-3.05%) |
Apr 13, 2010 | 3.709 | 3.777 | 3.592 | 3.720 | 5,099,982 | -0.13(-3.41%) |
Apr 12, 2010 | 3.890 | 3.897 | 3.837 | 3.851 | 1,000,422 | -0.03(-0.73%) |
Apr 09, 2010 | 3.840 | 3.879 | 3.805 | 3.879 | 1,114,429 | +0.05(+1.20%) |
Apr 08, 2010 | 3.840 | 3.855 | 3.816 | 3.833 | 827,296 | -0.01(-0.37%) |
Apr 07, 2010 | 3.918 | 3.936 | 3.823 | 3.847 | 2,206,467 | -0.07(-1.72%) |
Apr 06, 2010 | 3.858 | 3.915 | 3.794 | 3.915 | 1,572,977 | +0.11(+2.99%) |
Apr 05, 2010 | 3.784 | 3.869 | 3.752 | 3.801 | 1,831,199 | +0.04(+1.13%) |
Apr 01, 2010 | 3.730 | 3.759 | 3.759 | 3.759 | 1,362,372 | +0.04(+1.14%) |
Mar 31, 2010 | 3.823 | 3.833 | 3.713 | 3.716 | 2,525,309 | -0.11(-2.87%) |
Mar 30, 2010 | 3.904 | 3.925 | 3.801 | 3.826 | 1,330,734 | -0.06(-1.55%) |
Mar 29, 2010 | 3.911 | 3.915 | 3.837 | 3.886 | 958,150 | +0.00(+0.09%) |
Mar 26, 2010 | 3.979 | 4.018 | 3.872 | 3.883 | 1,713,867 | -0.08(-1.97%) |
Mar 25, 2010 | 3.979 | 4.050 | 3.950 | 3.961 | 1,804,854 | +0.00(+0.09%) |
Mar 24, 2010 | 3.840 | 4.018 | 3.826 | 3.957 | 1,959,751 | +0.09(+2.20%) |
Mar 23, 2010 | 3.830 | 3.879 | 3.787 | 3.872 | 1,709,053 | +0.03(+0.83%) |
Mar 22, 2010 | 3.791 | 3.855 | 3.759 | 3.840 | 1,253,582 | +0.02(+0.56%) |
Mar 19, 2010 | 3.947 | 3.968 | 3.798 | 3.819 | 1,964,726 | -0.12(-3.15%) |
Mar 18, 2010 | 3.979 | 3.979 | 3.904 | 3.943 | 871,029 | -0.04(-1.07%) |
Mar 17, 2010 | 3.961 | 3.993 | 3.911 | 3.986 | 1,719,530 | +0.03(+0.81%) |
Mar 16, 2010 | 3.883 | 3.957 | 3.823 | 3.954 | 1,808,119 | +0.11(+2.76%) |
Mar 15, 2010 | 3.840 | 3.861 | 3.830 | 3.847 | 2,091,538 | -0.00(-0.09%) |
Mar 12, 2010 | 3.799 | 3.875 | 3.771 | 3.851 | 2,535,626 | +0.06(+1.65%) |
Mar 11, 2010 | 3.729 | 3.792 | 3.701 | 3.788 | 1,440,041 | +0.04(+1.02%) |
Mar 10, 2010 | 3.708 | 3.764 | 3.691 | 3.750 | 1,075,882 | +0.02(+0.65%) |
Mar 09, 2010 | 3.666 | 3.729 | 3.666 | 3.726 | 1,200,750 | +0.05(+1.23%) |
Mar 08, 2010 | 3.701 | 3.705 | 3.663 | 3.680 | 1,179,546 | -0.00(-0.09%) |
Mar 05, 2010 | 3.743 | 3.743 | 3.637 | 3.684 | 3,633,908 | -0.03(-0.94%) |
Mar 04, 2010 | 3.726 | 3.736 | 3.694 | 3.719 | 1,056,398 | +0.02(+0.47%) |
Mar 03, 2010 | 3.739 | 3.757 | 3.698 | 3.701 | 982,670 | -0.02(-0.56%) |
Mar 02, 2010 | 3.663 | 3.722 | 3.649 | 3.722 | 1,858,248 | +0.07(+2.00%) |
Mar 01, 2010 | 3.632 | 3.656 | 3.611 | 3.649 | 1,771,081 | +0.07(+1.85%) |
Feb 26, 2010 | 3.614 | 3.621 | 3.576 | 3.583 | 1,627,783 | -0.02(-0.68%) |
Feb 25, 2010 | 3.600 | 3.614 | 3.538 | 3.607 | 1,146,592 | -0.04(-1.15%) |
Feb 24, 2010 | 3.639 | 3.666 | 3.600 | 3.649 | 926,886 | +0.03(+0.96%) |
Feb 23, 2010 | 3.687 | 3.729 | 3.604 | 3.614 | 1,912,748 | -0.07(-1.80%) |
Feb 22, 2010 | 3.694 | 3.722 | 3.663 | 3.680 | 1,965,912 | +0.00(+0.09%) |
Feb 19, 2010 | 3.569 | 3.692 | 3.569 | 3.677 | 1,942,709 | +0.05(+1.25%) |
Feb 18, 2010 | 3.541 | 3.632 | 3.530 | 3.632 | 1,366,803 | +0.07(+1.86%) |
Feb 17, 2010 | 3.586 | 3.659 | 3.548 | 3.565 | 1,714,907 | -0.02(-0.49%) |
Feb 16, 2010 | 3.475 | 3.590 | 3.447 | 3.583 | 1,677,366 | +0.11(+3.21%) |
Feb 12, 2010 | 3.377 | 3.471 | 3.471 | 3.471 | 1,466,466 | +0.06(+1.63%) |
Feb 11, 2010 | 3.329 | 3.419 | 3.308 | 3.416 | 1,421,720 | +0.08(+2.40%) |
Feb 10, 2010 | 3.294 | 3.363 | 3.238 | 3.336 | 1,824,338 | +0.03(+0.95%) |
Feb 09, 2010 | 3.322 | 3.360 | 3.290 | 3.304 | 1,735,330 | +0.03(+0.85%) |
Feb 08, 2010 | 3.353 | 3.360 | 3.276 | 3.276 | 1,263,588 | -0.06(-1.67%) |
Feb 05, 2010 | 3.301 | 3.343 | 3.186 | 3.332 | 2,476,757 | +0.03(+0.95%) |
Feb 04, 2010 | 3.423 | 3.437 | 3.294 | 3.301 | 2,155,071 | -0.14(-4.15%) |
Feb 03, 2010 | 3.433 | 3.501 | 3.430 | 3.444 | 1,547,507 | -0.02(-0.50%) |
Feb 02, 2010 | 3.475 | 3.499 | 3.437 | 3.461 | 2,452,072 | -0.02(-0.60%) |
Feb 01, 2010 | 3.531 | 3.565 | 3.464 | 3.482 | 1,616,703 | -0.00(-0.10%) |
Jan 29, 2010 | 3.471 | 3.618 | 3.430 | 3.485 | 3,610,802 | +0.08(+2.35%) |
Jan 28, 2010 | 3.412 | 3.468 | 3.381 | 3.405 | 2,544,029 | -0.04(-1.11%) |
Jan 27, 2010 | 3.426 | 3.461 | 3.356 | 3.444 | 2,393,244 | +0.00(+0.00%) |
Jan 26, 2010 | 3.461 | 3.478 | 3.405 | 3.444 | 3,103,685 | -0.02(-0.70%) |
Jan 25, 2010 | 3.558 | 3.558 | 3.464 | 3.468 | 1,563,628 | -0.05(-1.39%) |
Jan 22, 2010 | 3.607 | 3.645 | 3.517 | 3.517 | 1,652,963 | -0.09(-2.42%) |
Jan 21, 2010 | 3.656 | 3.663 | 3.586 | 3.604 | 1,843,689 | -0.04(-1.15%) |
Jan 20, 2010 | 3.635 | 3.656 | 3.583 | 3.645 | 1,209,783 | -0.02(-0.57%) |
Jan 19, 2010 | 3.551 | 3.666 | 3.534 | 3.666 | 1,634,535 | +0.10(+2.93%) |
Jan 15, 2010 | 3.538 | 3.562 | 3.562 | 3.562 | 1,544,586 | +0.01(+0.20%) |
Jan 14, 2010 | 3.555 | 3.604 | 3.534 | 3.555 | 1,000,474 | +0.02(+0.59%) |
Jan 13, 2010 | 3.496 | 3.545 | 3.468 | 3.534 | 1,545,654 | +0.08(+2.22%) |
Jan 12, 2010 | 3.531 | 3.572 | 3.447 | 3.457 | 1,563,464 | -0.12(-3.40%) |
Jan 11, 2010 | 3.558 | 3.593 | 3.527 | 3.579 | 881,275 | +0.06(+1.58%) |
Jan 08, 2010 | 3.604 | 3.621 | 3.510 | 3.524 | 1,579,384 | -0.07(-1.94%) |
Jan 07, 2010 | 3.625 | 3.645 | 3.520 | 3.593 | 1,302,131 | -0.02(-0.67%) |
Jan 06, 2010 | 3.618 | 3.785 | 3.572 | 3.618 | 2,915,299 | +0.01(+0.29%) |
Jan 05, 2010 | 3.517 | 3.691 | 3.464 | 3.607 | 2,260,811 | +0.10(+2.88%) |
Jan 04, 2010 | 3.492 | 3.572 | 3.485 | 3.506 | 1,235,425 | +0.02(+0.70%) |
Dec 31, 2009 | 3.569 | 3.482 | 3.482 | 3.482 | 1,363,073 | -0.09(-2.44%) |
Dec 30, 2009 | 3.551 | 3.572 | 3.503 | 3.569 | 1,430,396 | +0.01(+0.20%) |
Dec 29, 2009 | 3.569 | 3.572 | 3.534 | 3.562 | 1,267,339 | +0.01(+0.29%) |
Dec 28, 2009 | 3.534 | 3.572 | 3.520 | 3.551 | 1,242,355 | +0.02(+0.49%) |
Dec 24, 2009 | 3.475 | 3.538 | 3.454 | 3.534 | 709,625 | +0.07(+2.01%) |
Dec 23, 2009 | 3.430 | 3.489 | 3.398 | 3.464 | 1,230,022 | +0.05(+1.43%) |
Dec 22, 2009 | 3.360 | 3.437 | 3.360 | 3.416 | 1,460,966 | +0.06(+1.66%) |
Dec 21, 2009 | 3.353 | 3.395 | 3.325 | 3.360 | 2,901,019 | +0.01(+0.31%) |
Dec 18, 2009 | 3.402 | 3.412 | 3.318 | 3.350 | 3,790,871 | -0.02(-0.62%) |
Dec 17, 2009 | 3.350 | 3.437 | 3.308 | 3.370 | 2,158,423 | -0.09(-2.66%) |
Dec 16, 2009 | 3.478 | 3.506 | 3.374 | 3.463 | 1,781,791 | +0.01(+0.35%) |
Dec 15, 2009 | 3.551 | 3.551 | 3.426 | 3.450 | 2,964,356 | -0.17(-4.71%) |
Dec 14, 2009 | 3.562 | 3.625 | 3.558 | 3.621 | 2,003,631 | +0.08(+2.36%) |
Dec 11, 2009 | 3.520 | 3.586 | 3.517 | 3.538 | 1,313,090 | +0.06(+1.60%) |
Dec 10, 2009 | 3.489 | 3.551 | 3.426 | 3.482 | 2,221,952 | +0.00(+0.10%) |
Dec 09, 2009 | 3.524 | 3.555 | 3.447 | 3.478 | 2,131,945 | -0.05(-1.28%) |
Dec 08, 2009 | 3.576 | 3.614 | 3.520 | 3.524 | 1,626,373 | -0.09(-2.50%) |
Dec 07, 2009 | 3.635 | 3.680 | 3.586 | 3.614 | 1,316,853 | -0.03(-0.86%) |
Dec 04, 2009 | 3.586 | 3.666 | 3.534 | 3.645 | 2,058,470 | +0.13(+3.77%) |
Dec 03, 2009 | 3.572 | 3.618 | 3.506 | 3.513 | 1,459,148 | -0.03(-0.98%) |
Dec 02, 2009 | 3.471 | 3.576 | 3.471 | 3.548 | 1,571,325 | +0.07(+2.00%) |
Dec 01, 2009 | 3.391 | 3.496 | 3.360 | 3.478 | 1,821,790 | +0.11(+3.20%) |
Nov 30, 2009 | 3.318 | 3.384 | 3.290 | 3.370 | 2,474,158 | +0.07(+2.11%) |
Nov 27, 2009 | 3.343 | 3.360 | 3.301 | 3.301 | 821,339 | -0.08(-2.37%) |
Nov 25, 2009 | 3.395 | 3.426 | 3.374 | 3.381 | 1,220,932 | +0.04(+1.13%) |
Nov 24, 2009 | 3.402 | 3.416 | 3.339 | 3.343 | 1,281,843 | -0.04(-1.12%) |
Nov 23, 2009 | 3.343 | 3.440 | 3.340 | 3.381 | 1,681,565 | +0.07(+2.21%) |
Nov 20, 2009 | 3.294 | 3.343 | 3.269 | 3.308 | 1,150,535 | +0.01(+0.32%) |
Nov 19, 2009 | 3.308 | 3.388 | 3.262 | 3.297 | 1,771,885 | -0.03(-1.04%) |
Nov 18, 2009 | 3.290 | 3.353 | 3.273 | 3.332 | 2,298,403 | +0.03(+1.06%) |
Nov 17, 2009 | 3.252 | 3.367 | 3.231 | 3.297 | 2,498,970 | +0.01(+0.21%) |
Nov 16, 2009 | 3.203 | 3.294 | 3.165 | 3.290 | 2,016,314 | +0.11(+3.39%) |
Nov 13, 2009 | 3.175 | 3.193 | 3.116 | 3.182 | 1,702,345 | +0.01(+0.22%) |
Nov 12, 2009 | 3.134 | 3.196 | 3.134 | 3.175 | 1,744,782 | +0.02(+0.77%) |
Nov 11, 2009 | 3.088 | 3.168 | 3.078 | 3.151 | 1,572,031 | +0.09(+2.96%) |
Nov 10, 2009 | 3.043 | 3.088 | 2.984 | 3.061 | 1,832,279 | -0.01(-0.45%) |
Nov 09, 2009 | 2.994 | 3.085 | 2.980 | 3.074 | 1,346,415 | +0.11(+3.64%) |
Nov 06, 2009 | 2.918 | 2.973 | 2.841 | 2.967 | 1,866,855 | -0.01(-0.23%) |
Nov 05, 2009 | 2.876 | 3.019 | 2.876 | 2.973 | 1,662,176 | +0.15(+5.17%) |
Nov 04, 2009 | 2.879 | 2.932 | 2.824 | 2.827 | 2,097,690 | -0.05(-1.70%) |
Nov 03, 2009 | 2.820 | 2.890 | 2.770 | 2.876 | 1,358,325 | +0.04(+1.47%) |
Nov 02, 2009 | 2.803 | 2.890 | 2.754 | 2.834 | 1,467,190 | +0.05(+1.75%) |
Oct 30, 2009 | 2.841 | 2.859 | 2.733 | 2.785 | 2,578,201 | -0.06(-1.96%) |
Oct 29, 2009 | 2.789 | 2.866 | 2.761 | 2.841 | 3,140,774 | +0.08(+2.90%) |
Oct 28, 2009 | 2.956 | 2.977 | 2.761 | 2.761 | 2,783,920 | -0.21(-7.03%) |
Oct 27, 2009 | 3.005 | 3.081 | 2.963 | 2.970 | 1,056,956 | -0.03(-0.93%) |
Oct 26, 2009 | 2.967 | 3.095 | 2.967 | 2.998 | 1,453,470 | +0.03(+1.06%) |
Oct 23, 2009 | 2.973 | 2.998 | 2.951 | 2.967 | 1,067,938 | -0.01(-0.47%) |
Oct 22, 2009 | 2.890 | 2.994 | 2.792 | 2.980 | 1,131,566 | +0.08(+2.88%) |
Oct 21, 2009 | 2.925 | 2.987 | 2.897 | 2.897 | 1,284,304 | -0.03(-0.95%) |
Oct 20, 2009 | 2.883 | 2.928 | 2.876 | 2.925 | 1,431,939 | +0.00(+0.12%) |
Oct 19, 2009 | 2.890 | 2.939 | 2.852 | 2.921 | 2,302,105 | +0.01(+0.36%) |
Oct 16, 2009 | 2.914 | 2.953 | 2.876 | 2.911 | 1,260,279 | -0.05(-1.53%) |
Oct 15, 2009 | 2.960 | 2.991 | 2.890 | 2.956 | 2,042,938 | -0.01(-0.35%) |
Oct 14, 2009 | 2.928 | 2.967 | 2.876 | 2.967 | 1,481,160 | +0.11(+3.78%) |
Oct 13, 2009 | 2.883 | 2.911 | 2.820 | 2.859 | 1,071,267 | -0.01(-0.48%) |
Oct 12, 2009 | 2.866 | 2.904 | 2.848 | 2.873 | 864,827 | +0.01(+0.37%) |
Oct 09, 2009 | 2.796 | 2.873 | 2.796 | 2.862 | 3,074,568 | +0.04(+1.48%) |
Oct 08, 2009 | 2.789 | 2.838 | 2.754 | 2.820 | 1,727,863 | +0.05(+1.89%) |
Oct 07, 2009 | 2.768 | 2.782 | 2.705 | 2.768 | 1,258,691 | +0.01(+0.25%) |
Oct 06, 2009 | 2.754 | 2.768 | 2.712 | 2.761 | 2,166,243 | +0.02(+0.89%) |
Oct 05, 2009 | 2.695 | 2.740 | 2.684 | 2.737 | 1,244,891 | +0.05(+1.95%) |
Oct 02, 2009 | 2.625 | 2.726 | 2.611 | 2.684 | 1,812,588 | +0.03(+1.18%) |
Oct 01, 2009 | 2.705 | 2.765 | 2.653 | 2.653 | 1,514,369 | -0.07(-2.43%) |
Sep 30, 2009 | 2.751 | 2.792 | 2.698 | 2.719 | 1,775,754 | -0.02(-0.76%) |
Sep 29, 2009 | 2.803 | 2.803 | 2.733 | 2.740 | 3,172,292 | -0.00(-0.13%) |
Sep 28, 2009 | 2.667 | 2.806 | 2.664 | 2.744 | 1,580,509 | +0.08(+3.14%) |
Sep 25, 2009 | 2.639 | 2.709 | 2.625 | 2.660 | 1,071,729 | +0.00(+0.00%) |
Sep 24, 2009 | 2.737 | 2.751 | 2.625 | 2.660 | 2,416,519 | -0.07(-2.43%) |
Sep 23, 2009 | 2.785 | 2.789 | 2.726 | 2.726 | 1,264,059 | -0.05(-1.63%) |
Sep 22, 2009 | 2.768 | 2.803 | 2.737 | 2.772 | 830,294 | +0.02(+0.89%) |
Sep 21, 2009 | 2.723 | 2.768 | 2.705 | 2.747 | 1,443,384 | -0.01(-0.25%) |
Sep 18, 2009 | 2.772 | 2.806 | 2.751 | 2.754 | 2,067,781 | +0.00(+0.00%) |
Sep 17, 2009 | 2.765 | 2.792 | 2.726 | 2.754 | 1,237,125 | +0.02(+0.76%) |
Sep 16, 2009 | 2.737 | 2.761 | 2.712 | 2.733 | 1,130,198 | +0.01(+0.38%) |
Sep 15, 2009 | 2.684 | 2.740 | 2.646 | 2.723 | 2,040,040 | -0.02(-0.76%) |
Sep 14, 2009 | 2.664 | 2.747 | 2.664 | 2.744 | 1,815,831 | +0.05(+1.68%) |
Sep 11, 2009 | 2.678 | 2.712 | 2.671 | 2.698 | 1,406,047 | +0.02(+0.78%) |
Sep 10, 2009 | 2.667 | 2.691 | 2.632 | 2.678 | 2,384,010 | +0.01(+0.52%) |
Sep 09, 2009 | 2.625 | 2.681 | 2.615 | 2.664 | 1,793,647 | +0.04(+1.46%) |
Sep 08, 2009 | 2.615 | 2.657 | 2.580 | 2.625 | 2,180,181 | +0.05(+1.75%) |
Sep 04, 2009 | 2.524 | 2.580 | 2.500 | 2.580 | 1,940,647 | +0.05(+2.07%) |
Sep 03, 2009 | 2.531 | 2.559 | 2.476 | 2.528 | 3,134,410 | +0.03(+1.11%) |
Sep 02, 2009 | 2.531 | 2.556 | 2.483 | 2.500 | 2,171,565 | -0.04(-1.51%) |
Sep 01, 2009 | 2.622 | 2.629 | 2.535 | 2.538 | 2,528,687 | -0.10(-3.70%) |
Aug 31, 2009 | 2.618 | 2.646 | 2.597 | 2.636 | 2,551,347 | -0.01(-0.39%) |
Aug 28, 2009 | 2.639 | 2.667 | 2.594 | 2.646 | 3,034,882 | +0.03(+1.06%) |
Aug 27, 2009 | 2.615 | 2.625 | 2.483 | 2.618 | 6,064,181 | -0.05(-1.70%) |
Aug 26, 2009 | 2.684 | 2.695 | 2.650 | 2.664 | 1,423,121 | -0.02(-0.78%) |
Aug 25, 2009 | 2.681 | 2.716 | 2.670 | 2.684 | 1,126,496 | +0.01(+0.39%) |
Aug 24, 2009 | 2.674 | 2.709 | 2.657 | 2.674 | 1,806,502 | +0.02(+0.66%) |
Aug 21, 2009 | 2.604 | 2.698 | 2.604 | 2.657 | 2,979,696 | +0.08(+2.97%) |
Aug 20, 2009 | 2.507 | 2.590 | 2.507 | 2.580 | 1,326,600 | +0.07(+2.63%) |
Aug 19, 2009 | 2.493 | 2.524 | 2.479 | 2.514 | 1,190,184 | -0.02(-0.69%) |
Aug 18, 2009 | 2.580 | 2.597 | 2.517 | 2.531 | 1,368,136 | -0.05(-1.88%) |
Aug 17, 2009 | 2.597 | 2.597 | 2.545 | 2.580 | 1,802,970 | -0.08(-3.02%) |
Aug 14, 2009 | 2.657 | 2.674 | 2.584 | 2.660 | 1,729,003 | -0.01(-0.39%) |
Aug 13, 2009 | 2.702 | 2.716 | 2.629 | 2.671 | 2,247,936 | +0.00(+0.00%) |
Aug 12, 2009 | 2.611 | 2.716 | 2.597 | 2.671 | 2,586,139 | +0.03(+1.19%) |
Aug 11, 2009 | 2.765 | 2.775 | 2.629 | 2.639 | 2,391,713 | -0.13(-4.65%) |
Aug 10, 2009 | 2.779 | 2.869 | 2.754 | 2.768 | 2,725,723 | -0.02(-0.87%) |
Aug 07, 2009 | 2.698 | 2.852 | 2.681 | 2.792 | 2,872,321 | +0.12(+4.56%) |
Aug 06, 2009 | 2.733 | 2.733 | 2.563 | 2.671 | 2,721,143 | +0.00(+0.00%) |
Aug 05, 2009 | 2.587 | 2.695 | 2.559 | 2.671 | 2,399,473 | +0.09(+3.65%) |
Aug 04, 2009 | 2.510 | 2.597 | 2.493 | 2.577 | 4,466,666 | +0.07(+2.78%) |
Aug 03, 2009 | 2.472 | 2.524 | 2.455 | 2.507 | 2,157,363 | +0.07(+2.86%) |
Jul 31, 2009 | 2.517 | 2.552 | 2.434 | 2.437 | 3,024,494 | -0.09(-3.45%) |
Jul 30, 2009 | 2.434 | 2.556 | 2.434 | 2.524 | 2,721,763 | +0.13(+5.22%) |
Jul 29, 2009 | 2.371 | 2.430 | 2.371 | 2.399 | 9,356,100 | +0.00(+0.15%) |
Jul 28, 2009 | 2.420 | 2.434 | 2.375 | 2.396 | 2,603,805 | -0.02(-1.01%) |
Jul 27, 2009 | 2.437 | 2.455 | 2.402 | 2.420 | 2,182,002 | -0.03(-1.28%) |
Jul 24, 2009 | 2.399 | 2.462 | 2.389 | 2.451 | 5,543 | +0.03(+1.44%) |
Jul 23, 2009 | 2.354 | 2.437 | 2.333 | 2.416 | 2,764,100 | +0.07(+2.82%) |
Jul 22, 2009 | 2.319 | 2.382 | 2.308 | 2.350 | 2,946,748 | +0.02(+0.75%) |
Jul 21, 2009 | 2.382 | 2.392 | 2.308 | 2.333 | 2,991,523 | -0.05(-1.90%) |
Jul 20, 2009 | 2.315 | 2.378 | 2.298 | 2.378 | 939,647 | +0.08(+3.64%) |
Jul 17, 2009 | 2.305 | 2.319 | 2.256 | 2.295 | 967,368 | -0.02(-0.75%) |
Jul 16, 2009 | 2.295 | 2.319 | 2.249 | 2.312 | 804,638 | +0.01(+0.45%) |
Jul 15, 2009 | 2.211 | 2.312 | 2.183 | 2.301 | 1,777,529 | +0.14(+6.27%) |
Jul 14, 2009 | 2.138 | 2.173 | 2.075 | 2.166 | 1,503,860 | +0.05(+2.47%) |
Jul 13, 2009 | 2.030 | 2.124 | 2.026 | 2.113 | 1,058,090 | +0.10(+5.02%) |
Jul 10, 2009 | 2.002 | 2.033 | 1.960 | 2.013 | 905,837 | -0.01(-0.52%) |
Jul 09, 2009 | 2.054 | 2.075 | 2.019 | 2.023 | 809,296 | +0.00(+0.00%) |
Jul 08, 2009 | 2.079 | 2.086 | 1.967 | 2.023 | 1,460,291 | -0.03(-1.69%) |
Jul 07, 2009 | 2.113 | 2.131 | 2.047 | 2.058 | 1,052,125 | -0.05(-2.31%) |
Jul 06, 2009 | 2.061 | 2.113 | 2.019 | 2.107 | 1,498,128 | +0.04(+1.85%) |
Jul 02, 2009 | 2.134 | 2.169 | 2.051 | 2.068 | 1,174,371 | -0.13(-5.86%) |
Jul 01, 2009 | 2.138 | 2.214 | 2.103 | 2.197 | 1,739,032 | +0.08(+3.95%) |
Jun 30, 2009 | 2.103 | 2.138 | 2.079 | 2.113 | 1,703,571 | +0.01(+0.33%) |
Jun 29, 2009 | 2.145 | 2.169 | 2.072 | 2.107 | 1,173,630 | -0.02(-0.82%) |
Jun 26, 2009 | 2.026 | 2.141 | 2.023 | 2.124 | 4,388,486 | +0.08(+3.74%) |
Jun 25, 2009 | 2.026 | 2.047 | 2.013 | 2.047 | 2,632,201 | +0.02(+1.03%) |
Jun 24, 2009 | 1.974 | 2.047 | 1.967 | 2.026 | 1,269,780 | +0.08(+4.11%) |
Jun 23, 2009 | 1.967 | 1.995 | 1.943 | 1.946 | 1,827,468 | +0.00(+0.18%) |
Jun 22, 2009 | 1.964 | 2.013 | 1.936 | 1.943 | 1,311,718 | -0.05(-2.45%) |
Jun 19, 2009 | 2.033 | 2.051 | 1.985 | 1.992 | 2,236,962 | -0.01(-0.52%) |
Jun 18, 2009 | 1.981 | 2.026 | 1.957 | 2.002 | 1,171,455 | +0.02(+1.05%) |
Jun 17, 2009 | 2.054 | 2.075 | 1.957 | 1.981 | 2,038,693 | -0.07(-3.40%) |
Jun 16, 2009 | 2.113 | 2.120 | 2.037 | 2.051 | 1,492,145 | -0.03(-1.67%) |
Jun 15, 2009 | 2.176 | 2.176 | 1.981 | 2.086 | 4,500,720 | -0.12(-5.37%) |
Jun 12, 2009 | 2.173 | 2.207 | 2.152 | 2.204 | 2,925,316 | +0.01(+0.64%) |
Jun 11, 2009 | 2.211 | 2.274 | 2.187 | 2.190 | 2,135,558 | -0.02(-1.10%) |
Jun 10, 2009 | 2.249 | 2.263 | 2.152 | 2.214 | 2,868,823 | -0.03(-1.24%) |
Jun 09, 2009 | 2.315 | 2.331 | 2.242 | 2.242 | 1,971,969 | -0.13(-5.43%) |
Jun 08, 2009 | 2.326 | 2.392 | 2.284 | 2.371 | 2,561,767 | +0.03(+1.49%) |
Jun 05, 2009 | 2.423 | 2.423 | 2.326 | 2.336 | 1,793,693 | -0.05(-2.04%) |
Jun 04, 2009 | 2.378 | 2.402 | 2.312 | 2.385 | 1,926,602 | +0.07(+3.16%) |
Jun 03, 2009 | 2.329 | 2.379 | 2.270 | 2.312 | 2,389,970 | -0.00(-0.15%) |
Jun 02, 2009 | 2.270 | 2.402 | 2.246 | 2.315 | 2,517,822 | +0.05(+2.15%) |
Jun 01, 2009 | 2.256 | 2.357 | 2.211 | 2.267 | 2,763,729 | +0.07(+3.33%) |
May 29, 2009 | 2.120 | 2.194 | 2.061 | 2.194 | 2,733,179 | +0.07(+3.45%) |
May 28, 2009 | 2.113 | 2.131 | 2.030 | 2.120 | 2,473,383 | +0.05(+2.35%) |
May 27, 2009 | 2.086 | 2.107 | 2.013 | 2.072 | 4,071,834 | -0.01(-0.67%) |
May 26, 2009 | 1.929 | 2.086 | 1.905 | 2.086 | 2,260,498 | +0.16(+8.51%) |
May 22, 2009 | 1.957 | 1.957 | 1.908 | 1.922 | 874,351 | -0.01(-0.54%) |
May 21, 2009 | 1.891 | 1.939 | 1.845 | 1.932 | 2,183,602 | +0.01(+0.73%) |
May 20, 2009 | 1.863 | 1.932 | 1.831 | 1.918 | 4,931,369 | +0.08(+4.55%) |
May 19, 2009 | 1.887 | 1.891 | 1.807 | 1.835 | 1,944,547 | -0.03(-1.68%) |
May 18, 2009 | 1.737 | 1.873 | 1.734 | 1.866 | 2,605,184 | +0.15(+8.94%) |
May 15, 2009 | 1.755 | 1.811 | 1.710 | 1.713 | 2,835,978 | -0.06(-3.34%) |
May 14, 2009 | 1.748 | 1.828 | 1.720 | 1.772 | 3,899,813 | +0.03(+1.80%) |
May 13, 2009 | 1.873 | 1.898 | 1.741 | 1.741 | 2,812,077 | -0.17(-8.76%) |
May 12, 2009 | 1.922 | 1.950 | 1.877 | 1.908 | 1,867,849 | +0.00(+0.18%) |
May 11, 2009 | 1.877 | 1.939 | 1.845 | 1.905 | 1,568,361 | -0.02(-0.91%) |
May 08, 2009 | 1.880 | 1.943 | 1.863 | 1.922 | 3,348,320 | +0.10(+5.54%) |
May 07, 2009 | 1.939 | 1.939 | 1.818 | 1.821 | 4,566,754 | -0.06(-3.15%) |
May 06, 2009 | 1.932 | 1.957 | 1.842 | 1.880 | 5,270,931 | -0.03(-1.82%) |
May 05, 2009 | 1.999 | 1.999 | 1.870 | 1.915 | 3,221,476 | -0.10(-4.84%) |
May 04, 2009 | 1.953 | 2.023 | 1.939 | 2.013 | 3,645,536 | +0.08(+4.14%) |