Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.047 | 3.069 | 3.014 | 3.025 | 65,247 | -0.03(-0.92%) |
Apr 29, 2010 | 3.069 | 3.105 | 3.021 | 3.053 | 140,528 | -0.04(-1.20%) |
Apr 28, 2010 | 3.065 | 3.090 | 3.025 | 3.090 | 140,674 | +0.02(+0.59%) |
Apr 27, 2010 | 3.072 | 3.083 | 3.047 | 3.072 | 88,559 | -0.01(-0.47%) |
Apr 26, 2010 | 3.094 | 3.112 | 3.043 | 3.087 | 176,322 | -0.04(-1.16%) |
Apr 23, 2010 | 3.072 | 3.130 | 3.051 | 3.123 | 65,043 | +0.07(+2.38%) |
Apr 22, 2010 | 3.025 | 3.061 | 3.003 | 3.051 | 123,651 | +0.04(+1.20%) |
Apr 21, 2010 | 3.040 | 3.058 | 3.003 | 3.014 | 93,080 | -0.02(-0.67%) |
Apr 20, 2010 | 2.937 | 3.035 | 2.933 | 3.035 | 114,922 | +0.10(+3.58%) |
Apr 19, 2010 | 2.937 | 2.977 | 2.886 | 2.930 | 120,425 | -0.01(-0.45%) |
Apr 16, 2010 | 2.995 | 2.995 | 2.933 | 2.943 | 83,042 | -0.02(-0.53%) |
Apr 15, 2010 | 2.951 | 3.017 | 2.933 | 2.959 | 123,603 | +0.02(+0.61%) |
Apr 14, 2010 | 2.984 | 2.988 | 2.933 | 2.941 | 73,769 | -0.04(-1.21%) |
Apr 13, 2010 | 2.933 | 2.984 | 2.933 | 2.977 | 74,373 | +0.04(+1.48%) |
Apr 12, 2010 | 2.941 | 2.973 | 2.915 | 2.933 | 77,387 | +0.01(+0.25%) |
Apr 09, 2010 | 2.876 | 2.926 | 2.876 | 2.926 | 62,821 | +0.04(+1.38%) |
Apr 08, 2010 | 2.926 | 2.926 | 2.854 | 2.886 | 124,445 | -0.03(-0.99%) |
Apr 07, 2010 | 2.977 | 2.998 | 2.886 | 2.915 | 120,453 | -0.04(-1.34%) |
Apr 06, 2010 | 2.926 | 2.962 | 2.926 | 2.955 | 50,107 | +0.04(+1.24%) |
Apr 05, 2010 | 2.937 | 2.937 | 2.883 | 2.919 | 107,446 | +0.03(+0.87%) |
Apr 01, 2010 | 2.941 | 2.894 | 2.894 | 2.894 | 107,678 | -0.01(-0.50%) |
Mar 31, 2010 | 2.980 | 2.988 | 2.901 | 2.908 | 126,224 | -0.05(-1.83%) |
Mar 30, 2010 | 2.930 | 2.962 | 2.908 | 2.962 | 76,119 | +0.05(+1.61%) |
Mar 29, 2010 | 2.926 | 2.926 | 2.879 | 2.915 | 83,297 | +0.01(+0.37%) |
Mar 26, 2010 | 2.912 | 2.926 | 2.879 | 2.905 | 51,469 | +0.00(+0.12%) |
Mar 25, 2010 | 2.894 | 2.926 | 2.872 | 2.901 | 77,304 | +0.03(+0.88%) |
Mar 24, 2010 | 2.861 | 2.915 | 2.861 | 2.876 | 96,755 | +0.02(+0.76%) |
Mar 23, 2010 | 2.865 | 2.892 | 2.836 | 2.854 | 166,666 | -0.01(-0.50%) |
Mar 22, 2010 | 2.876 | 2.897 | 2.854 | 2.868 | 82,702 | -0.03(-1.07%) |
Mar 19, 2010 | 2.939 | 2.946 | 2.885 | 2.900 | 88,222 | -0.03(-0.86%) |
Mar 18, 2010 | 2.932 | 2.943 | 2.889 | 2.925 | 144,744 | -0.00(-0.12%) |
Mar 17, 2010 | 2.914 | 2.928 | 2.910 | 2.928 | 131,173 | +0.00(+0.12%) |
Mar 16, 2010 | 2.925 | 2.925 | 2.889 | 2.925 | 90,747 | +0.00(+0.12%) |
Mar 15, 2010 | 2.900 | 2.921 | 2.891 | 2.921 | 159,200 | +0.03(+0.89%) |
Mar 12, 2010 | 2.900 | 2.907 | 2.860 | 2.895 | 160,650 | -0.00(-0.14%) |
Mar 11, 2010 | 2.874 | 2.900 | 2.846 | 2.900 | 150,803 | +0.02(+0.75%) |
Mar 10, 2010 | 2.882 | 2.903 | 2.874 | 2.878 | 79,452 | -0.01(-0.50%) |
Mar 09, 2010 | 2.892 | 2.892 | 2.864 | 2.892 | 89,917 | -0.02(-0.62%) |
Mar 08, 2010 | 2.882 | 2.910 | 2.831 | 2.910 | 122,189 | +0.03(+1.00%) |
Mar 05, 2010 | 2.817 | 2.882 | 2.817 | 2.882 | 134,201 | +0.04(+1.39%) |
Mar 04, 2010 | 2.842 | 2.842 | 2.813 | 2.842 | 71,362 | +0.04(+1.28%) |
Mar 03, 2010 | 2.824 | 2.828 | 2.792 | 2.806 | 83,452 | -0.02(-0.76%) |
Mar 02, 2010 | 2.835 | 2.842 | 2.777 | 2.828 | 113,845 | -0.00(-0.13%) |
Mar 01, 2010 | 2.817 | 2.842 | 2.781 | 2.831 | 150,942 | +0.03(+1.03%) |
Feb 26, 2010 | 2.792 | 2.817 | 2.767 | 2.803 | 91,362 | +0.02(+0.65%) |
Feb 25, 2010 | 2.738 | 2.785 | 2.738 | 2.785 | 81,924 | +0.01(+0.51%) |
Feb 24, 2010 | 2.767 | 2.785 | 2.749 | 2.770 | 92,575 | +0.01(+0.27%) |
Feb 23, 2010 | 2.713 | 2.763 | 2.709 | 2.763 | 126,194 | +0.06(+2.40%) |
Feb 22, 2010 | 2.702 | 2.763 | 2.698 | 2.698 | 112,748 | -0.01(-0.27%) |
Feb 19, 2010 | 2.770 | 2.810 | 2.688 | 2.705 | 141,418 | -0.04(-1.57%) |
Feb 18, 2010 | 2.731 | 2.770 | 2.695 | 2.749 | 124,496 | +0.04(+1.51%) |
Feb 17, 2010 | 2.765 | 2.765 | 2.690 | 2.708 | 109,461 | -0.02(-0.66%) |
Feb 16, 2010 | 2.726 | 2.726 | 2.704 | 2.726 | 74,787 | +0.01(+0.26%) |
Feb 12, 2010 | 2.697 | 2.718 | 2.718 | 2.718 | 200,440 | +0.02(+0.66%) |
Feb 11, 2010 | 2.683 | 2.701 | 2.669 | 2.701 | 63,485 | +0.03(+1.07%) |
Feb 10, 2010 | 2.683 | 2.708 | 2.651 | 2.672 | 87,261 | +0.01(+0.27%) |
Feb 09, 2010 | 2.647 | 2.665 | 2.579 | 2.665 | 219,272 | +0.07(+2.75%) |
Feb 08, 2010 | 2.601 | 2.633 | 2.568 | 2.593 | 66,797 | +0.02(+0.69%) |
Feb 05, 2010 | 2.683 | 2.683 | 2.572 | 2.576 | 158,655 | -0.06(-2.17%) |
Feb 04, 2010 | 2.676 | 2.715 | 2.633 | 2.633 | 128,018 | -0.02(-0.94%) |
Feb 03, 2010 | 2.718 | 2.743 | 2.658 | 2.658 | 137,808 | -0.06(-2.36%) |
Feb 02, 2010 | 2.683 | 2.722 | 2.661 | 2.722 | 120,882 | +0.04(+1.47%) |
Feb 01, 2010 | 2.668 | 2.704 | 2.662 | 2.683 | 78,356 | +0.06(+2.45%) |
Jan 29, 2010 | 2.697 | 2.697 | 2.618 | 2.618 | 91,597 | -0.04(-1.61%) |
Jan 28, 2010 | 2.733 | 2.733 | 2.658 | 2.661 | 110,544 | -0.07(-2.49%) |
Jan 27, 2010 | 2.697 | 2.729 | 2.647 | 2.729 | 189,718 | +0.05(+1.87%) |
Jan 26, 2010 | 2.718 | 2.726 | 2.676 | 2.679 | 144,406 | -0.01(-0.27%) |
Jan 25, 2010 | 2.711 | 2.722 | 2.679 | 2.686 | 112,420 | -0.00(-0.13%) |
Jan 22, 2010 | 2.808 | 2.829 | 2.690 | 2.690 | 198,354 | -0.11(-3.95%) |
Jan 21, 2010 | 2.790 | 2.815 | 2.758 | 2.801 | 135,759 | +0.01(+0.38%) |
Jan 20, 2010 | 2.783 | 2.797 | 2.726 | 2.790 | 185,754 | +0.02(+0.57%) |
Jan 19, 2010 | 2.742 | 2.774 | 2.732 | 2.774 | 205,931 | +0.04(+1.56%) |
Jan 15, 2010 | 2.703 | 2.732 | 2.732 | 2.732 | 206,359 | +0.00(+0.00%) |
Jan 14, 2010 | 2.671 | 2.732 | 2.668 | 2.732 | 235,956 | +0.07(+2.81%) |
Jan 13, 2010 | 2.685 | 2.685 | 2.657 | 2.657 | 85,784 | -0.04(-1.58%) |
Jan 12, 2010 | 2.660 | 2.700 | 2.657 | 2.700 | 164,949 | +0.02(+0.80%) |
Jan 11, 2010 | 2.653 | 2.685 | 2.650 | 2.678 | 137,359 | +0.05(+2.03%) |
Jan 08, 2010 | 2.618 | 2.625 | 2.614 | 2.625 | 98,036 | +0.00(+0.14%) |
Jan 07, 2010 | 2.618 | 2.621 | 2.597 | 2.621 | 203,361 | +0.01(+0.55%) |
Jan 06, 2010 | 2.618 | 2.621 | 2.607 | 2.607 | 112,135 | -0.01(-0.54%) |
Jan 05, 2010 | 2.597 | 2.621 | 2.578 | 2.621 | 148,992 | +0.05(+1.79%) |
Jan 04, 2010 | 2.579 | 2.618 | 2.543 | 2.575 | 134,606 | +0.01(+0.55%) |
Dec 31, 2009 | 2.604 | 2.561 | 2.561 | 2.561 | 153,995 | -0.03(-1.23%) |
Dec 30, 2009 | 2.611 | 2.650 | 2.572 | 2.593 | 176,483 | -0.04(-1.62%) |
Dec 29, 2009 | 2.639 | 2.660 | 2.625 | 2.636 | 109,846 | -0.01(-0.32%) |
Dec 28, 2009 | 2.671 | 2.671 | 2.636 | 2.644 | 125,394 | -0.03(-1.01%) |
Dec 24, 2009 | 2.657 | 2.675 | 2.636 | 2.671 | 128,331 | +0.02(+0.94%) |
Dec 23, 2009 | 2.611 | 2.650 | 2.611 | 2.646 | 188,670 | +0.04(+1.36%) |
Dec 22, 2009 | 2.575 | 2.611 | 2.547 | 2.611 | 100,344 | +0.04(+1.52%) |
Dec 21, 2009 | 2.593 | 2.597 | 2.550 | 2.572 | 76,941 | -0.01(-0.41%) |
Dec 18, 2009 | 2.582 | 2.586 | 2.550 | 2.582 | 80,153 | -0.01(-0.27%) |
Dec 17, 2009 | 2.586 | 2.593 | 2.522 | 2.589 | 80,581 | -0.00(-0.14%) |
Dec 16, 2009 | 2.554 | 2.593 | 2.554 | 2.593 | 67,180 | +0.02(+0.69%) |
Dec 15, 2009 | 2.554 | 2.575 | 2.522 | 2.575 | 82,929 | +0.04(+1.54%) |
Dec 14, 2009 | 2.547 | 2.557 | 2.533 | 2.536 | 73,672 | -0.01(-0.56%) |
Dec 11, 2009 | 2.529 | 2.550 | 2.515 | 2.550 | 179,647 | +0.05(+1.84%) |
Dec 10, 2009 | 2.518 | 2.533 | 2.501 | 2.504 | 91,279 | -0.01(-0.56%) |
Dec 09, 2009 | 2.501 | 2.518 | 2.490 | 2.518 | 73,092 | +0.01(+0.57%) |
Dec 08, 2009 | 2.479 | 2.504 | 2.472 | 2.504 | 48,267 | +0.02(+0.71%) |
Dec 07, 2009 | 2.479 | 2.501 | 2.472 | 2.486 | 164,338 | +0.02(+0.86%) |
Dec 04, 2009 | 2.469 | 2.476 | 2.454 | 2.465 | 153,975 | +0.02(+1.02%) |
Dec 03, 2009 | 2.476 | 2.476 | 2.440 | 2.440 | 109,682 | -0.02(-1.01%) |
Dec 02, 2009 | 2.476 | 2.484 | 2.462 | 2.465 | 80,305 | -0.01(-0.29%) |
Dec 01, 2009 | 2.497 | 2.497 | 2.440 | 2.472 | 112,047 | +0.02(+1.02%) |
Nov 30, 2009 | 2.415 | 2.447 | 2.415 | 2.447 | 39,332 | +0.02(+0.78%) |
Nov 27, 2009 | 2.433 | 2.451 | 2.426 | 2.429 | 53,079 | -0.03(-1.06%) |
Nov 25, 2009 | 2.447 | 2.465 | 2.433 | 2.454 | 183,952 | +0.03(+1.32%) |
Nov 24, 2009 | 2.408 | 2.437 | 2.408 | 2.422 | 164,040 | +0.00(+0.15%) |
Nov 23, 2009 | 2.433 | 2.433 | 2.405 | 2.419 | 65,452 | +0.00(+0.00%) |
Nov 20, 2009 | 2.391 | 2.430 | 2.391 | 2.419 | 219,976 | +0.01(+0.44%) |
Nov 19, 2009 | 2.405 | 2.408 | 2.380 | 2.408 | 149,803 | +0.00(+0.15%) |
Nov 18, 2009 | 2.401 | 2.405 | 2.401 | 2.405 | 224,351 | +0.01(+0.59%) |
Nov 17, 2009 | 2.405 | 2.405 | 2.383 | 2.391 | 136,458 | -0.01(-0.30%) |
Nov 16, 2009 | 2.401 | 2.401 | 2.373 | 2.398 | 141,779 | +0.04(+1.50%) |
Nov 13, 2009 | 2.366 | 2.401 | 2.344 | 2.362 | 183,899 | +0.01(+0.30%) |
Nov 12, 2009 | 2.405 | 2.405 | 2.355 | 2.355 | 129,274 | -0.05(-1.92%) |
Nov 11, 2009 | 2.387 | 2.405 | 2.376 | 2.401 | 114,390 | +0.02(+1.05%) |
Nov 10, 2009 | 2.415 | 2.415 | 2.341 | 2.376 | 147,362 | -0.02(-1.04%) |
Nov 09, 2009 | 2.387 | 2.408 | 2.383 | 2.401 | 60,457 | +0.03(+1.10%) |
Nov 06, 2009 | 2.330 | 2.380 | 2.330 | 2.375 | 160,749 | +0.03(+1.46%) |
Nov 05, 2009 | 2.359 | 2.362 | 2.323 | 2.341 | 238,684 | +0.01(+0.30%) |
Nov 04, 2009 | 2.362 | 2.362 | 2.327 | 2.334 | 134,099 | +0.00(+0.15%) |
Nov 03, 2009 | 2.369 | 2.380 | 2.316 | 2.330 | 208,819 | -0.02(-1.06%) |
Nov 02, 2009 | 2.355 | 2.380 | 2.316 | 2.355 | 126,644 | +0.03(+1.22%) |
Oct 30, 2009 | 2.394 | 2.394 | 2.309 | 2.327 | 195,466 | -0.03(-1.21%) |
Oct 29, 2009 | 2.277 | 2.369 | 2.277 | 2.355 | 459,682 | +0.09(+3.76%) |
Oct 28, 2009 | 2.437 | 2.469 | 2.188 | 2.270 | 1,661,420 | -0.20(-8.06%) |
Oct 27, 2009 | 2.501 | 2.501 | 2.447 | 2.469 | 123,184 | -0.02(-0.71%) |
Oct 26, 2009 | 2.486 | 2.508 | 2.479 | 2.486 | 104,356 | +0.01(+0.29%) |
Oct 23, 2009 | 2.483 | 2.483 | 2.479 | 2.479 | 305,532 | -0.01(-0.57%) |
Oct 22, 2009 | 2.511 | 2.522 | 2.486 | 2.494 | 145,909 | +0.00(+0.00%) |
Oct 21, 2009 | 2.504 | 2.522 | 2.490 | 2.494 | 100,938 | -0.03(-1.13%) |
Oct 20, 2009 | 2.518 | 2.522 | 2.515 | 2.522 | 86,234 | +0.02(+0.71%) |
Oct 19, 2009 | 2.501 | 2.533 | 2.501 | 2.504 | 68,121 | -0.01(-0.42%) |
Oct 16, 2009 | 2.430 | 2.522 | 2.430 | 2.515 | 131,853 | +0.01(+0.43%) |
Oct 15, 2009 | 2.490 | 2.533 | 2.490 | 2.504 | 114,643 | -0.01(-0.42%) |
Oct 14, 2009 | 2.504 | 2.515 | 2.494 | 2.515 | 82,726 | +0.02(+1.00%) |
Oct 13, 2009 | 2.515 | 2.515 | 2.483 | 2.490 | 73,667 | -0.02(-0.99%) |
Oct 12, 2009 | 2.483 | 2.515 | 2.472 | 2.515 | 84,826 | +0.04(+1.43%) |
Oct 09, 2009 | 2.458 | 2.490 | 2.458 | 2.479 | 90,840 | +0.02(+0.87%) |
Oct 08, 2009 | 2.472 | 2.486 | 2.458 | 2.458 | 106,459 | +0.00(+0.14%) |
Oct 07, 2009 | 2.476 | 2.490 | 2.454 | 2.454 | 95,085 | -0.02(-0.72%) |
Oct 06, 2009 | 2.462 | 2.501 | 2.462 | 2.472 | 130,355 | +0.00(+0.14%) |
Oct 05, 2009 | 2.458 | 2.476 | 2.430 | 2.469 | 118,641 | +0.02(+1.02%) |
Oct 02, 2009 | 2.497 | 2.504 | 2.444 | 2.444 | 118,263 | -0.04(-1.71%) |
Oct 01, 2009 | 2.550 | 2.550 | 2.486 | 2.486 | 108,675 | -0.03(-1.27%) |
Sep 30, 2009 | 2.511 | 2.547 | 2.490 | 2.518 | 98,889 | +0.03(+1.14%) |
Sep 29, 2009 | 2.526 | 2.540 | 2.486 | 2.490 | 70,277 | -0.04(-1.55%) |
Sep 28, 2009 | 2.511 | 2.540 | 2.501 | 2.529 | 71,231 | +0.04(+1.57%) |
Sep 25, 2009 | 2.490 | 2.490 | 2.462 | 2.490 | 65,685 | -0.01(-0.28%) |
Sep 24, 2009 | 2.486 | 2.508 | 2.462 | 2.497 | 85,930 | +0.02(+0.72%) |
Sep 23, 2009 | 2.504 | 2.504 | 2.469 | 2.479 | 98,236 | -0.01(-0.29%) |
Sep 22, 2009 | 2.490 | 2.497 | 2.476 | 2.486 | 161,908 | -0.01(-0.57%) |
Sep 21, 2009 | 2.469 | 2.501 | 2.467 | 2.501 | 117,813 | +0.02(+0.72%) |
Sep 18, 2009 | 2.483 | 2.501 | 2.458 | 2.483 | 132,559 | -0.01(-0.57%) |
Sep 17, 2009 | 2.465 | 2.511 | 2.465 | 2.497 | 113,917 | +0.01(+0.43%) |
Sep 16, 2009 | 2.469 | 2.494 | 2.455 | 2.486 | 60,913 | +0.03(+1.16%) |
Sep 15, 2009 | 2.440 | 2.458 | 2.430 | 2.458 | 72,177 | +0.04(+1.47%) |
Sep 14, 2009 | 2.408 | 2.426 | 2.387 | 2.422 | 36,522 | +0.01(+0.58%) |
Sep 11, 2009 | 2.419 | 2.451 | 2.409 | 2.409 | 81,327 | +0.00(+0.16%) |
Sep 10, 2009 | 2.373 | 2.433 | 2.373 | 2.405 | 113,891 | +0.01(+0.30%) |
Sep 09, 2009 | 2.412 | 2.415 | 2.383 | 2.398 | 79,672 | -0.01(-0.59%) |
Sep 08, 2009 | 2.387 | 2.412 | 2.362 | 2.412 | 71,474 | +0.02(+1.04%) |
Sep 04, 2009 | 2.373 | 2.393 | 2.355 | 2.387 | 81,000 | +0.01(+0.60%) |
Sep 03, 2009 | 2.412 | 2.412 | 2.373 | 2.373 | 68,779 | -0.02(-0.89%) |
Sep 02, 2009 | 2.401 | 2.412 | 2.369 | 2.394 | 73,391 | -0.01(-0.30%) |
Sep 01, 2009 | 2.433 | 2.433 | 2.383 | 2.401 | 66,916 | -0.01(-0.59%) |
Aug 31, 2009 | 2.412 | 2.422 | 2.405 | 2.415 | 35,345 | +0.01(+0.29%) |
Aug 28, 2009 | 2.391 | 2.412 | 2.383 | 2.408 | 28,625 | +0.03(+1.19%) |
Aug 27, 2009 | 2.401 | 2.401 | 2.355 | 2.380 | 110,510 | -0.01(-0.45%) |
Aug 26, 2009 | 2.391 | 2.412 | 2.369 | 2.391 | 102,898 | -0.02(-0.74%) |
Aug 25, 2009 | 2.359 | 2.408 | 2.359 | 2.408 | 40,818 | +0.04(+1.80%) |
Aug 24, 2009 | 2.380 | 2.398 | 2.366 | 2.366 | 46,046 | -0.01(-0.30%) |
Aug 21, 2009 | 2.369 | 2.376 | 2.337 | 2.373 | 112,382 | +0.02(+0.75%) |
Aug 20, 2009 | 2.362 | 2.362 | 2.291 | 2.355 | 175,030 | +0.01(+0.45%) |
Aug 19, 2009 | 2.376 | 2.376 | 2.327 | 2.344 | 93,889 | -0.02(-1.05%) |
Aug 18, 2009 | 2.359 | 2.376 | 2.344 | 2.369 | 65,725 | +0.05(+2.11%) |
Aug 17, 2009 | 2.387 | 2.387 | 2.316 | 2.320 | 130,299 | -0.08(-3.43%) |
Aug 14, 2009 | 2.422 | 2.451 | 2.383 | 2.403 | 56,372 | -0.00(-0.09%) |
Aug 13, 2009 | 2.433 | 2.504 | 2.387 | 2.405 | 98,602 | -0.03(-1.17%) |
Aug 12, 2009 | 2.376 | 2.437 | 2.359 | 2.433 | 120,935 | +0.06(+2.39%) |
Aug 11, 2009 | 2.398 | 2.398 | 2.355 | 2.376 | 95,761 | -0.01(-0.59%) |
Aug 10, 2009 | 2.401 | 2.405 | 2.369 | 2.391 | 73,360 | -0.01(-0.44%) |
Aug 07, 2009 | 2.415 | 2.415 | 2.344 | 2.401 | 120,820 | +0.01(+0.60%) |
Aug 06, 2009 | 2.444 | 2.458 | 2.348 | 2.387 | 196,370 | -0.08(-3.17%) |
Aug 05, 2009 | 2.483 | 2.483 | 2.387 | 2.465 | 200,725 | -0.05(-2.12%) |
Aug 04, 2009 | 2.362 | 2.518 | 2.350 | 2.518 | 145,842 | +0.17(+7.42%) |
Aug 03, 2009 | 2.337 | 2.362 | 2.324 | 2.344 | 136,442 | +0.00(+0.00%) |
Jul 31, 2009 | 2.323 | 2.344 | 2.302 | 2.344 | 128,809 | +0.03(+1.38%) |
Jul 30, 2009 | 2.330 | 2.344 | 2.312 | 2.312 | 195,424 | -0.02(-0.76%) |
Jul 29, 2009 | 2.327 | 2.330 | 2.284 | 2.330 | 117,554 | +0.01(+0.31%) |
Jul 28, 2009 | 2.334 | 2.344 | 2.291 | 2.323 | 89,871 | -0.01(-0.46%) |
Jul 27, 2009 | 2.351 | 2.359 | 2.291 | 2.334 | 140,149 | +0.02(+1.08%) |
Jul 24, 2009 | 2.291 | 2.337 | 2.259 | 2.309 | 138,759 | +0.03(+1.25%) |
Jul 23, 2009 | 2.280 | 2.401 | 2.265 | 2.280 | 104,640 | +0.01(+0.63%) |
Jul 22, 2009 | 2.295 | 2.298 | 2.256 | 2.266 | 83,210 | -0.04(-1.85%) |
Jul 21, 2009 | 2.316 | 2.344 | 2.277 | 2.309 | 55,460 | +0.02(+0.93%) |
Jul 20, 2009 | 2.302 | 2.366 | 2.270 | 2.288 | 87,647 | +0.01(+0.31%) |
Jul 17, 2009 | 2.305 | 2.327 | 2.238 | 2.280 | 119,474 | -0.01(-0.31%) |
Jul 16, 2009 | 2.256 | 2.288 | 2.234 | 2.288 | 80,975 | +0.07(+3.09%) |
Jul 15, 2009 | 2.288 | 2.288 | 2.216 | 2.219 | 59,551 | -0.02(-0.84%) |
Jul 14, 2009 | 2.273 | 2.277 | 2.206 | 2.238 | 78,081 | -0.01(-0.32%) |
Jul 13, 2009 | 2.231 | 2.248 | 2.202 | 2.245 | 86,271 | +0.06(+2.60%) |
Jul 10, 2009 | 2.167 | 2.202 | 2.153 | 2.188 | 117,005 | +0.06(+2.84%) |
Jul 09, 2009 | 2.202 | 2.202 | 2.128 | 2.128 | 179,262 | -0.01(-0.33%) |
Jul 08, 2009 | 2.177 | 2.177 | 2.131 | 2.135 | 64,939 | -0.06(-2.91%) |
Jul 07, 2009 | 2.174 | 2.199 | 2.163 | 2.199 | 65,984 | -0.02(-1.12%) |
Jul 06, 2009 | 2.216 | 2.256 | 2.188 | 2.224 | 54,391 | +0.01(+0.32%) |
Jul 02, 2009 | 2.174 | 2.256 | 2.174 | 2.216 | 76,178 | -0.01(-0.64%) |
Jul 01, 2009 | 2.220 | 2.231 | 2.206 | 2.231 | 94,021 | +0.03(+1.45%) |
Jun 30, 2009 | 2.209 | 2.209 | 2.185 | 2.199 | 79,714 | -0.02(-0.96%) |
Jun 29, 2009 | 2.213 | 2.220 | 2.185 | 2.220 | 68,475 | +0.02(+0.81%) |
Jun 26, 2009 | 2.170 | 2.216 | 2.160 | 2.202 | 55,381 | +0.04(+1.97%) |
Jun 25, 2009 | 2.160 | 2.170 | 2.149 | 2.160 | 52,724 | +0.01(+0.33%) |
Jun 24, 2009 | 2.170 | 2.174 | 2.138 | 2.153 | 84,725 | +0.02(+1.17%) |
Jun 23, 2009 | 2.138 | 2.162 | 2.124 | 2.128 | 74,033 | +0.00(+0.17%) |
Jun 22, 2009 | 2.149 | 2.174 | 2.113 | 2.124 | 78,332 | -0.07(-3.08%) |
Jun 19, 2009 | 2.167 | 2.216 | 2.167 | 2.192 | 57,955 | -0.00(-0.16%) |
Jun 18, 2009 | 2.185 | 2.209 | 2.167 | 2.195 | 56,333 | +0.02(+0.82%) |
Jun 17, 2009 | 2.156 | 2.185 | 2.135 | 2.177 | 50,294 | +0.02(+1.15%) |
Jun 16, 2009 | 2.163 | 2.185 | 2.135 | 2.153 | 93,174 | +0.01(+0.66%) |
Jun 15, 2009 | 2.181 | 2.188 | 2.135 | 2.138 | 71,178 | -0.05(-2.27%) |
Jun 12, 2009 | 2.181 | 2.213 | 2.153 | 2.188 | 129,381 | +0.00(+0.16%) |
Jun 11, 2009 | 2.121 | 2.185 | 2.121 | 2.185 | 196,398 | +0.05(+2.16%) |
Jun 10, 2009 | 2.195 | 2.195 | 2.131 | 2.138 | 160,737 | -0.04(-1.63%) |
Jun 09, 2009 | 2.167 | 2.174 | 2.138 | 2.174 | 46,865 | +0.04(+1.66%) |
Jun 08, 2009 | 2.177 | 2.202 | 2.128 | 2.138 | 144,372 | -0.02(-0.99%) |
Jun 05, 2009 | 2.163 | 2.202 | 2.138 | 2.160 | 83,847 | +0.01(+0.33%) |
Jun 04, 2009 | 2.185 | 2.185 | 2.131 | 2.153 | 131,484 | -0.01(-0.66%) |
Jun 03, 2009 | 2.149 | 2.195 | 2.131 | 2.167 | 191,694 | -0.01(-0.49%) |
Jun 02, 2009 | 2.160 | 2.220 | 2.152 | 2.177 | 121,532 | +0.03(+1.49%) |
Jun 01, 2009 | 2.181 | 2.220 | 2.131 | 2.145 | 163,733 | -0.01(-0.33%) |
May 29, 2009 | 2.138 | 2.153 | 2.121 | 2.153 | 239,444 | +0.00(+0.00%) |
May 28, 2009 | 2.135 | 2.156 | 2.103 | 2.153 | 196,308 | +0.02(+0.83%) |
May 27, 2009 | 2.135 | 2.145 | 2.096 | 2.135 | 199,073 | +0.00(+0.17%) |
May 26, 2009 | 2.192 | 2.192 | 2.114 | 2.131 | 106,524 | -0.06(-2.91%) |
May 22, 2009 | 2.192 | 2.238 | 2.156 | 2.195 | 58,414 | +0.05(+2.32%) |
May 21, 2009 | 2.209 | 2.224 | 2.121 | 2.145 | 96,651 | -0.02(-0.82%) |
May 20, 2009 | 2.142 | 2.184 | 2.138 | 2.163 | 48,889 | +0.02(+0.99%) |
May 19, 2009 | 2.170 | 2.170 | 2.106 | 2.142 | 113,066 | +0.01(+0.50%) |
May 18, 2009 | 2.089 | 2.131 | 2.089 | 2.131 | 93,058 | +0.08(+3.99%) |
May 15, 2009 | 2.082 | 2.128 | 2.050 | 2.050 | 107,658 | -0.02(-1.20%) |
May 14, 2009 | 2.078 | 2.094 | 2.039 | 2.074 | 160,363 | -0.01(-0.51%) |
May 13, 2009 | 2.121 | 2.121 | 2.085 | 2.085 | 73,109 | -0.04(-1.84%) |
May 12, 2009 | 2.092 | 2.124 | 2.074 | 2.124 | 92,870 | +0.03(+1.35%) |
May 11, 2009 | 2.057 | 2.110 | 2.053 | 2.096 | 153,252 | +0.04(+1.73%) |
May 08, 2009 | 2.067 | 2.089 | 2.042 | 2.060 | 123,334 | -0.00(-0.00%) |
May 07, 2009 | 2.110 | 2.124 | 2.042 | 2.060 | 144,735 | -0.01(-0.51%) |
May 06, 2009 | 2.121 | 2.121 | 2.064 | 2.071 | 102,256 | -0.05(-2.18%) |
May 05, 2009 | 2.117 | 2.131 | 2.057 | 2.117 | 114,344 | +0.05(+2.41%) |
May 04, 2009 | 2.103 | 2.106 | 2.050 | 2.067 | 123,013 | +0.00(+0.17%) |