Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.090 | 3.090 | 2.840 | 2.860 | 725,260 | -0.19(-6.23%) |
Apr 29, 2010 | 3.040 | 3.070 | 3.020 | 3.050 | 294,002 | +0.01(+0.33%) |
Apr 28, 2010 | 2.930 | 3.090 | 2.930 | 3.040 | 276,008 | +0.00(+0.00%) |
Apr 27, 2010 | 3.080 | 3.330 | 3.040 | 3.040 | 293,208 | -0.11(-3.49%) |
Apr 26, 2010 | 3.110 | 3.150 | 3.080 | 3.150 | 218,854 | +0.07(+2.27%) |
Apr 23, 2010 | 3.070 | 3.140 | 3.050 | 3.080 | 180,625 | -0.03(-0.96%) |
Apr 22, 2010 | 3.180 | 3.180 | 3.030 | 3.110 | 217,295 | -0.03(-0.96%) |
Apr 21, 2010 | 3.210 | 3.260 | 3.140 | 3.140 | 235,612 | -0.04(-1.26%) |
Apr 20, 2010 | 3.060 | 3.180 | 3.050 | 3.180 | 238,386 | +0.18(+6.00%) |
Apr 19, 2010 | 3.120 | 3.150 | 2.960 | 3.000 | 635,220 | -0.15(-4.76%) |
Apr 16, 2010 | 3.300 | 3.300 | 3.150 | 3.150 | 326,265 | -0.13(-3.96%) |
Apr 15, 2010 | 3.220 | 3.300 | 3.220 | 3.280 | 164,546 | +0.06(+1.86%) |
Apr 14, 2010 | 3.260 | 3.290 | 3.200 | 3.220 | 238,884 | -0.01(-0.31%) |
Apr 13, 2010 | 3.360 | 3.360 | 3.220 | 3.230 | 345,687 | -0.06(-1.82%) |
Apr 12, 2010 | 3.280 | 3.320 | 3.280 | 3.290 | 209,477 | -0.01(-0.30%) |
Apr 09, 2010 | 3.360 | 3.490 | 3.180 | 3.300 | 398,615 | -0.10(-2.94%) |
Apr 08, 2010 | 3.410 | 3.450 | 3.390 | 3.400 | 176,733 | -0.05(-1.45%) |
Apr 07, 2010 | 3.530 | 3.550 | 3.440 | 3.450 | 347,670 | -0.06(-1.71%) |
Apr 06, 2010 | 3.510 | 3.520 | 3.360 | 3.510 | 667,835 | +0.02(+0.57%) |
Apr 05, 2010 | 3.330 | 3.490 | 3.330 | 3.490 | 441,106 | +0.18(+5.44%) |
Apr 01, 2010 | 3.250 | 3.310 | 3.310 | 3.310 | 270,300 | +0.09(+2.80%) |
Mar 31, 2010 | 3.240 | 3.250 | 3.180 | 3.220 | 429,421 | +0.01(+0.31%) |
Mar 30, 2010 | 3.320 | 3.320 | 3.130 | 3.210 | 374,545 | -0.01(-0.31%) |
Mar 29, 2010 | 3.220 | 3.330 | 3.210 | 3.220 | 339,074 | -0.09(-2.72%) |
Mar 26, 2010 | 3.190 | 3.310 | 3.160 | 3.310 | 353,704 | +0.16(+5.08%) |
Mar 25, 2010 | 3.320 | 3.330 | 3.140 | 3.150 | 225,284 | -0.11(-3.37%) |
Mar 24, 2010 | 3.310 | 3.350 | 3.170 | 3.260 | 318,835 | -0.14(-4.12%) |
Mar 23, 2010 | 3.230 | 3.420 | 3.200 | 3.400 | 215,914 | +0.16(+4.94%) |
Mar 22, 2010 | 3.230 | 3.260 | 3.160 | 3.240 | 352,444 | -0.06(-1.82%) |
Mar 19, 2010 | 3.430 | 3.430 | 3.260 | 3.300 | 428,620 | -0.11(-3.23%) |
Mar 18, 2010 | 3.420 | 3.490 | 3.400 | 3.410 | 253,637 | -0.07(-2.01%) |
Mar 17, 2010 | 3.550 | 3.580 | 3.470 | 3.480 | 222,416 | -0.04(-1.14%) |
Mar 16, 2010 | 3.600 | 3.600 | 3.450 | 3.520 | 370,369 | +0.00(+0.00%) |
Mar 15, 2010 | 3.480 | 3.520 | 3.460 | 3.520 | 184,311 | -0.03(-0.85%) |
Mar 12, 2010 | 3.590 | 3.600 | 3.430 | 3.550 | 252,312 | +0.08(+2.31%) |
Mar 11, 2010 | 3.600 | 3.600 | 3.440 | 3.470 | 442,501 | -0.11(-3.07%) |
Mar 10, 2010 | 3.650 | 3.650 | 3.570 | 3.580 | 213,130 | -0.04(-1.10%) |
Mar 09, 2010 | 3.600 | 3.630 | 3.600 | 3.620 | 198,856 | +0.00(+0.00%) |
Mar 08, 2010 | 3.680 | 3.710 | 3.600 | 3.620 | 409,402 | -0.03(-0.82%) |
Mar 05, 2010 | 3.660 | 3.680 | 3.610 | 3.650 | 290,948 | +0.01(+0.27%) |
Mar 04, 2010 | 3.610 | 3.660 | 3.610 | 3.640 | 135,772 | -0.04(-1.09%) |
Mar 03, 2010 | 3.590 | 3.680 | 3.590 | 3.680 | 354,647 | +0.02(+0.55%) |
Mar 02, 2010 | 3.750 | 3.750 | 3.590 | 3.660 | 490,850 | -0.06(-1.61%) |
Mar 01, 2010 | 3.680 | 3.760 | 3.680 | 3.720 | 481,251 | +0.06(+1.64%) |
Feb 26, 2010 | 3.630 | 3.770 | 3.610 | 3.660 | 487,983 | +0.03(+0.83%) |
Feb 25, 2010 | 3.670 | 3.680 | 3.600 | 3.630 | 266,396 | -0.08(-2.16%) |
Feb 24, 2010 | 3.660 | 3.730 | 3.590 | 3.710 | 501,881 | +0.08(+2.20%) |
Feb 23, 2010 | 3.590 | 3.630 | 3.510 | 3.630 | 530,422 | +0.04(+1.11%) |
Feb 22, 2010 | 3.710 | 3.710 | 3.570 | 3.590 | 235,654 | -0.09(-2.45%) |
Feb 19, 2010 | 3.900 | 3.900 | 3.650 | 3.680 | 367,276 | -0.07(-1.87%) |
Feb 18, 2010 | 3.900 | 3.900 | 3.550 | 3.750 | 683,905 | -0.05(-1.32%) |
Feb 17, 2010 | 3.820 | 3.830 | 3.700 | 3.800 | 864,446 | +0.11(+2.98%) |
Feb 16, 2010 | 3.450 | 3.740 | 3.450 | 3.690 | 875,979 | +0.26(+7.58%) |
Feb 12, 2010 | 3.200 | 3.430 | 3.430 | 3.430 | 355,000 | +0.18(+5.54%) |
Feb 11, 2010 | 3.190 | 3.250 | 3.140 | 3.250 | 205,101 | +0.06(+1.88%) |
Feb 10, 2010 | 3.140 | 3.210 | 3.080 | 3.190 | 182,840 | +0.04(+1.27%) |
Feb 09, 2010 | 3.110 | 3.170 | 3.070 | 3.150 | 296,396 | +0.07(+2.27%) |
Feb 08, 2010 | 3.250 | 3.250 | 3.070 | 3.080 | 317,420 | -0.07(-2.22%) |
Feb 05, 2010 | 3.150 | 3.240 | 3.010 | 3.150 | 411,445 | +0.04(+1.29%) |
Feb 04, 2010 | 3.270 | 3.270 | 3.030 | 3.110 | 600,107 | -0.16(-4.89%) |
Feb 03, 2010 | 3.300 | 3.400 | 3.190 | 3.270 | 206,083 | -0.03(-0.91%) |
Feb 02, 2010 | 3.410 | 3.490 | 3.250 | 3.300 | 315,239 | -0.10(-2.94%) |
Feb 01, 2010 | 3.060 | 3.410 | 3.040 | 3.400 | 623,437 | +0.39(+12.96%) |
Jan 29, 2010 | 3.050 | 3.220 | 2.940 | 3.010 | 610,177 | +0.07(+2.38%) |
Jan 28, 2010 | 3.250 | 3.250 | 2.890 | 2.940 | 402,356 | -0.03(-1.01%) |
Jan 27, 2010 | 3.100 | 3.118 | 2.940 | 2.970 | 530,723 | -0.15(-4.81%) |
Jan 26, 2010 | 3.250 | 3.290 | 3.060 | 3.120 | 457,391 | -0.15(-4.59%) |
Jan 25, 2010 | 3.350 | 3.470 | 3.250 | 3.270 | 282,209 | -0.11(-3.25%) |
Jan 22, 2010 | 3.330 | 3.440 | 3.330 | 3.380 | 434,851 | +0.03(+0.90%) |
Jan 21, 2010 | 3.490 | 3.580 | 3.340 | 3.350 | 585,771 | -0.15(-4.29%) |
Jan 20, 2010 | 3.670 | 3.740 | 3.450 | 3.500 | 384,265 | -0.19(-5.15%) |
Jan 19, 2010 | 3.580 | 3.700 | 3.370 | 3.690 | 957,598 | +0.04(+1.10%) |
Jan 15, 2010 | 3.570 | 3.650 | 3.650 | 3.650 | 1,498,600 | -0.01(-0.27%) |
Jan 14, 2010 | 3.700 | 3.700 | 3.650 | 3.660 | 146,609 | -0.02(-0.54%) |
Jan 13, 2010 | 3.780 | 3.780 | 3.630 | 3.680 | 250,767 | +0.07(+1.94%) |
Jan 12, 2010 | 3.640 | 3.690 | 3.500 | 3.610 | 318,838 | -0.06(-1.63%) |
Jan 11, 2010 | 3.700 | 3.780 | 3.650 | 3.670 | 352,859 | -0.02(-0.54%) |
Jan 08, 2010 | 3.600 | 3.690 | 3.600 | 3.690 | 336,673 | -0.01(-0.27%) |
Jan 07, 2010 | 3.610 | 3.720 | 3.600 | 3.700 | 257,314 | +0.04(+1.09%) |
Jan 06, 2010 | 3.680 | 3.740 | 3.660 | 3.660 | 209,824 | -0.06(-1.61%) |
Jan 05, 2010 | 3.810 | 3.810 | 3.671 | 3.720 | 306,158 | -0.09(-2.36%) |
Jan 04, 2010 | 3.740 | 3.810 | 3.710 | 3.810 | 335,422 | +0.03(+0.79%) |
Dec 31, 2009 | 3.730 | 3.780 | 3.780 | 3.780 | 186,000 | +0.11(+3.00%) |
Dec 30, 2009 | 3.680 | 3.680 | 3.620 | 3.670 | 182,759 | -0.01(-0.27%) |
Dec 29, 2009 | 3.780 | 3.790 | 3.650 | 3.680 | 282,487 | -0.04(-1.08%) |
Dec 28, 2009 | 3.900 | 3.900 | 3.670 | 3.720 | 332,623 | -0.07(-1.85%) |
Dec 24, 2009 | 3.880 | 3.880 | 3.750 | 3.790 | 108,171 | +0.00(+0.00%) |
Dec 23, 2009 | 3.690 | 3.800 | 3.660 | 3.790 | 388,876 | +0.15(+4.12%) |
Dec 22, 2009 | 3.640 | 3.710 | 3.640 | 3.640 | 475,962 | +0.00(+0.00%) |
Dec 21, 2009 | 3.760 | 3.760 | 3.600 | 3.640 | 523,952 | -0.16(-4.21%) |
Dec 18, 2009 | 3.410 | 3.800 | 3.270 | 3.800 | 2,025,233 | +0.29(+8.26%) |
Dec 17, 2009 | 3.600 | 3.690 | 3.500 | 3.510 | 732,342 | -0.19(-5.14%) |
Dec 16, 2009 | 3.720 | 3.770 | 3.650 | 3.700 | 427,088 | -0.01(-0.27%) |
Dec 15, 2009 | 3.680 | 3.880 | 3.601 | 3.710 | 1,127,514 | +0.03(+0.82%) |
Dec 14, 2009 | 3.640 | 3.680 | 3.574 | 3.680 | 360,934 | +0.10(+2.79%) |
Dec 11, 2009 | 3.650 | 3.700 | 3.560 | 3.580 | 125,839 | -0.04(-1.10%) |
Dec 10, 2009 | 3.750 | 3.790 | 3.610 | 3.620 | 256,107 | -0.11(-2.95%) |
Dec 09, 2009 | 3.540 | 3.730 | 3.500 | 3.730 | 370,988 | +0.17(+4.78%) |
Dec 08, 2009 | 3.570 | 3.630 | 3.560 | 3.560 | 325,337 | -0.10(-2.73%) |
Dec 07, 2009 | 3.630 | 3.660 | 3.550 | 3.660 | 352,469 | +0.07(+1.95%) |
Dec 04, 2009 | 3.650 | 3.750 | 3.550 | 3.590 | 392,655 | +0.02(+0.56%) |
Dec 03, 2009 | 3.730 | 3.730 | 3.550 | 3.570 | 421,710 | -0.14(-3.77%) |
Dec 02, 2009 | 3.480 | 3.850 | 3.420 | 3.710 | 1,504,660 | +0.35(+10.42%) |
Dec 01, 2009 | 3.150 | 3.360 | 3.110 | 3.360 | 412,266 | +0.19(+5.99%) |
Nov 30, 2009 | 3.080 | 3.190 | 3.030 | 3.170 | 1,027,144 | +0.07(+2.26%) |
Nov 27, 2009 | 3.100 | 3.170 | 3.000 | 3.100 | 228,799 | -0.18(-5.49%) |
Nov 25, 2009 | 3.160 | 3.300 | 3.160 | 3.280 | 236,302 | +0.07(+2.18%) |
Nov 24, 2009 | 3.140 | 3.210 | 3.100 | 3.210 | 319,455 | +0.09(+2.88%) |
Nov 23, 2009 | 3.230 | 3.350 | 3.080 | 3.120 | 594,887 | -0.12(-3.70%) |
Nov 20, 2009 | 3.110 | 3.260 | 3.000 | 3.240 | 341,766 | -0.04(-1.22%) |
Nov 19, 2009 | 3.320 | 3.320 | 3.150 | 3.280 | 360,437 | -0.02(-0.61%) |
Nov 18, 2009 | 3.160 | 3.300 | 3.130 | 3.300 | 520,073 | +0.14(+4.43%) |
Nov 17, 2009 | 3.130 | 3.160 | 3.050 | 3.160 | 534,947 | +0.01(+0.32%) |
Nov 16, 2009 | 2.870 | 3.300 | 2.870 | 3.150 | 938,304 | +0.36(+12.90%) |
Nov 13, 2009 | 2.740 | 2.830 | 2.710 | 2.790 | 641,670 | -0.09(-3.12%) |
Nov 12, 2009 | 3.020 | 3.030 | 2.880 | 2.880 | 358,709 | -0.14(-4.64%) |
Nov 11, 2009 | 3.060 | 3.060 | 2.960 | 3.020 | 195,999 | -0.01(-0.33%) |
Nov 10, 2009 | 2.980 | 3.090 | 2.950 | 3.030 | 354,866 | +0.00(+0.00%) |
Nov 09, 2009 | 2.970 | 3.090 | 2.970 | 3.030 | 551,375 | +0.06(+2.02%) |
Nov 06, 2009 | 3.000 | 3.000 | 2.910 | 2.970 | 325,117 | -0.01(-0.34%) |
Nov 05, 2009 | 2.840 | 2.980 | 2.830 | 2.980 | 370,339 | +0.16(+5.67%) |
Nov 04, 2009 | 2.810 | 2.980 | 2.800 | 2.820 | 448,771 | +0.06(+2.17%) |
Nov 03, 2009 | 2.700 | 2.760 | 2.650 | 2.760 | 383,463 | +0.06(+2.22%) |
Nov 02, 2009 | 2.800 | 2.940 | 2.650 | 2.700 | 575,585 | +0.00(+0.00%) |
Oct 30, 2009 | 2.910 | 2.960 | 2.610 | 2.700 | 650,545 | -0.23(-7.85%) |
Oct 29, 2009 | 2.670 | 2.940 | 2.640 | 2.930 | 663,608 | +0.32(+12.26%) |
Oct 28, 2009 | 2.950 | 2.950 | 2.600 | 2.610 | 908,562 | -0.29(-10.00%) |
Oct 27, 2009 | 3.250 | 3.250 | 2.890 | 2.900 | 989,697 | -0.26(-8.23%) |
Oct 26, 2009 | 3.280 | 3.430 | 3.150 | 3.160 | 407,950 | -0.12(-3.66%) |
Oct 23, 2009 | 3.360 | 3.370 | 3.260 | 3.280 | 746,494 | -0.21(-6.02%) |
Oct 22, 2009 | 3.630 | 3.660 | 3.470 | 3.490 | 609,735 | -0.17(-4.64%) |
Oct 21, 2009 | 3.690 | 3.750 | 3.650 | 3.660 | 476,693 | -0.02(-0.54%) |
Oct 20, 2009 | 3.570 | 3.720 | 3.550 | 3.680 | 1,103,334 | -0.07(-1.87%) |
Oct 19, 2009 | 3.710 | 3.770 | 3.590 | 3.750 | 823,558 | +0.12(+3.31%) |
Oct 16, 2009 | 3.660 | 3.660 | 3.470 | 3.630 | 837,842 | -0.05(-1.36%) |
Oct 15, 2009 | 3.750 | 3.750 | 3.110 | 3.680 | 2,332,184 | +0.01(+0.27%) |
Oct 14, 2009 | 4.080 | 4.160 | 3.590 | 3.670 | 2,312,484 | -0.06(-1.61%) |
Oct 13, 2009 | 3.420 | 3.730 | 3.310 | 3.730 | 810,999 | +0.32(+9.38%) |
Oct 12, 2009 | 3.360 | 3.480 | 3.190 | 3.410 | 673,336 | +0.15(+4.60%) |
Oct 09, 2009 | 3.280 | 3.280 | 3.150 | 3.260 | 468,992 | -0.02(-0.61%) |
Oct 08, 2009 | 3.250 | 3.290 | 3.170 | 3.280 | 857,919 | +0.09(+2.82%) |
Oct 07, 2009 | 3.070 | 3.270 | 3.010 | 3.190 | 900,448 | +0.10(+3.24%) |
Oct 06, 2009 | 3.020 | 3.160 | 2.930 | 3.090 | 1,116,479 | +0.21(+7.29%) |
Oct 05, 2009 | 2.720 | 2.920 | 2.720 | 2.880 | 259,820 | +0.15(+5.49%) |
Oct 02, 2009 | 2.720 | 2.770 | 2.700 | 2.730 | 276,391 | -0.07(-2.50%) |
Oct 01, 2009 | 2.950 | 2.950 | 2.720 | 2.800 | 485,528 | -0.15(-5.08%) |
Sep 30, 2009 | 3.030 | 3.060 | 2.950 | 2.950 | 1,152,787 | +0.01(+0.34%) |
Sep 29, 2009 | 2.800 | 2.980 | 2.800 | 2.940 | 553,925 | +0.14(+5.00%) |
Sep 28, 2009 | 2.910 | 2.910 | 2.650 | 2.800 | 257,373 | +0.14(+5.26%) |
Sep 25, 2009 | 2.800 | 2.800 | 2.630 | 2.660 | 470,299 | -0.11(-3.97%) |
Sep 24, 2009 | 2.820 | 2.870 | 2.740 | 2.770 | 404,773 | -0.03(-1.07%) |
Sep 23, 2009 | 2.760 | 2.890 | 2.750 | 2.800 | 588,204 | +0.02(+0.72%) |
Sep 22, 2009 | 2.930 | 2.980 | 2.730 | 2.780 | 565,784 | -0.15(-5.12%) |
Sep 21, 2009 | 2.950 | 3.000 | 2.890 | 2.930 | 332,401 | -0.01(-0.34%) |
Sep 18, 2009 | 2.970 | 3.050 | 2.940 | 2.940 | 451,524 | -0.05(-1.67%) |
Sep 17, 2009 | 3.030 | 3.060 | 2.950 | 2.990 | 287,173 | -0.01(-0.33%) |
Sep 16, 2009 | 3.000 | 3.040 | 2.950 | 3.000 | 472,858 | +0.01(+0.33%) |
Sep 15, 2009 | 3.050 | 3.070 | 2.940 | 2.990 | 379,087 | -0.06(-1.97%) |
Sep 14, 2009 | 2.870 | 3.050 | 2.820 | 3.050 | 520,444 | +0.17(+5.90%) |
Sep 11, 2009 | 2.960 | 3.000 | 2.860 | 2.880 | 352,637 | -0.11(-3.68%) |
Sep 10, 2009 | 2.960 | 3.050 | 2.930 | 2.990 | 608,498 | +0.04(+1.36%) |
Sep 09, 2009 | 2.880 | 2.950 | 2.810 | 2.950 | 849,195 | +0.13(+4.61%) |
Sep 08, 2009 | 2.730 | 2.820 | 2.710 | 2.820 | 328,765 | +0.11(+4.06%) |
Sep 04, 2009 | 2.580 | 2.710 | 2.570 | 2.710 | 294,487 | +0.13(+5.04%) |
Sep 03, 2009 | 2.560 | 2.650 | 2.550 | 2.580 | 325,522 | +0.01(+0.39%) |
Sep 02, 2009 | 2.600 | 2.630 | 2.510 | 2.570 | 253,847 | -0.03(-1.15%) |
Sep 01, 2009 | 2.750 | 2.800 | 2.590 | 2.600 | 529,492 | -0.07(-2.62%) |
Aug 31, 2009 | 2.620 | 2.750 | 2.600 | 2.670 | 614,831 | +0.08(+3.09%) |
Aug 28, 2009 | 2.500 | 2.650 | 2.410 | 2.590 | 582,820 | +0.10(+4.02%) |
Aug 27, 2009 | 2.360 | 2.500 | 2.320 | 2.490 | 372,433 | +0.09(+3.75%) |
Aug 26, 2009 | 2.400 | 2.400 | 2.350 | 2.400 | 348,524 | +0.00(+0.00%) |
Aug 25, 2009 | 2.270 | 2.400 | 2.260 | 2.400 | 585,302 | +0.12(+5.26%) |
Aug 24, 2009 | 2.320 | 2.360 | 2.260 | 2.280 | 376,993 | -0.09(-3.80%) |
Aug 21, 2009 | 2.390 | 2.420 | 2.310 | 2.370 | 356,422 | -0.03(-1.25%) |
Aug 20, 2009 | 2.440 | 2.440 | 2.340 | 2.400 | 214,336 | +0.01(+0.42%) |
Aug 19, 2009 | 2.290 | 2.390 | 2.250 | 2.390 | 166,115 | +0.07(+3.02%) |
Aug 18, 2009 | 2.290 | 2.380 | 2.270 | 2.320 | 192,863 | +0.02(+0.87%) |
Aug 17, 2009 | 2.280 | 2.360 | 2.260 | 2.300 | 314,802 | -0.09(-3.77%) |
Aug 14, 2009 | 2.430 | 2.470 | 2.360 | 2.390 | 447,757 | -0.08(-3.24%) |
Aug 13, 2009 | 2.510 | 2.510 | 2.410 | 2.470 | 277,775 | -0.01(-0.40%) |
Aug 12, 2009 | 2.460 | 2.480 | 2.370 | 2.480 | 283,384 | +0.02(+0.81%) |
Aug 11, 2009 | 2.560 | 2.560 | 2.400 | 2.460 | 233,110 | -0.02(-0.81%) |
Aug 10, 2009 | 2.310 | 2.580 | 2.310 | 2.480 | 567,368 | +0.12(+5.08%) |
Aug 07, 2009 | 2.380 | 2.460 | 2.100 | 2.360 | 656,745 | -0.06(-2.48%) |
Aug 06, 2009 | 2.560 | 2.560 | 2.360 | 2.420 | 468,900 | -0.13(-5.10%) |
Aug 05, 2009 | 2.570 | 2.590 | 2.510 | 2.550 | 304,137 | -0.05(-1.92%) |
Aug 04, 2009 | 2.600 | 2.610 | 2.550 | 2.600 | 183,048 | -0.01(-0.38%) |
Aug 03, 2009 | 2.660 | 2.670 | 2.570 | 2.610 | 369,206 | -0.07(-2.62%) |
Jul 31, 2009 | 2.660 | 2.710 | 2.570 | 2.680 | 291,481 | +0.01(+0.37%) |
Jul 30, 2009 | 2.610 | 2.680 | 2.600 | 2.670 | 294,767 | +0.07(+2.69%) |
Jul 29, 2009 | 2.580 | 2.620 | 2.310 | 2.600 | 302,017 | -0.04(-1.52%) |
Jul 28, 2009 | 2.605 | 2.640 | 2.560 | 2.640 | 314,252 | +0.02(+0.76%) |
Jul 27, 2009 | 2.699 | 2.770 | 2.590 | 2.620 | 523,752 | -0.12(-4.38%) |
Jul 24, 2009 | 2.680 | 2.770 | 2.650 | 2.740 | 1,314 | -0.03(-1.08%) |
Jul 23, 2009 | 2.780 | 2.820 | 2.630 | 2.770 | 516,747 | -0.07(-2.46%) |
Jul 22, 2009 | 2.850 | 2.890 | 2.680 | 2.840 | 246,116 | -0.02(-0.70%) |
Jul 21, 2009 | 2.840 | 2.860 | 2.770 | 2.860 | 376,415 | -0.03(-1.04%) |
Jul 20, 2009 | 2.910 | 3.000 | 2.760 | 2.890 | 478,195 | -0.02(-0.69%) |
Jul 17, 2009 | 2.820 | 2.920 | 2.790 | 2.910 | 373,369 | +0.08(+2.83%) |
Jul 16, 2009 | 2.620 | 2.830 | 2.620 | 2.830 | 569,356 | +0.16(+5.99%) |
Jul 15, 2009 | 2.730 | 2.730 | 2.620 | 2.670 | 538,006 | +0.01(+0.38%) |
Jul 14, 2009 | 2.740 | 2.740 | 2.590 | 2.660 | 394,739 | -0.02(-0.75%) |
Jul 13, 2009 | 2.680 | 2.690 | 2.630 | 2.680 | 408,833 | +0.01(+0.37%) |
Jul 10, 2009 | 2.580 | 2.710 | 2.520 | 2.670 | 336,047 | +0.09(+3.49%) |
Jul 09, 2009 | 2.590 | 2.600 | 2.440 | 2.580 | 572,173 | +0.20(+8.40%) |
Jul 08, 2009 | 2.620 | 2.720 | 2.250 | 2.380 | 1,275,984 | -0.24(-9.16%) |
Jul 07, 2009 | 2.970 | 2.970 | 2.600 | 2.620 | 854,120 | -0.28(-9.66%) |
Jul 06, 2009 | 2.940 | 2.977 | 2.830 | 2.900 | 896,533 | -0.05(-1.69%) |
Jul 02, 2009 | 2.940 | 3.010 | 2.870 | 2.950 | 617,742 | -0.12(-3.91%) |
Jul 01, 2009 | 2.850 | 3.090 | 2.850 | 3.070 | 713,319 | +0.17(+5.86%) |
Jun 30, 2009 | 3.050 | 3.100 | 2.880 | 2.900 | 1,122,067 | -0.24(-7.64%) |
Jun 29, 2009 | 2.770 | 3.210 | 2.550 | 3.140 | 4,056,727 | -0.23(-6.82%) |
Jun 26, 2009 | 2.920 | 3.450 | 2.820 | 3.370 | 6,723,264 | +0.45(+15.41%) |
Jun 25, 2009 | 2.880 | 2.920 | 2.760 | 2.920 | 1,279,768 | +0.20(+7.35%) |
Jun 24, 2009 | 2.290 | 2.780 | 2.290 | 2.720 | 2,023,536 | +0.45(+19.82%) |
Jun 23, 2009 | 2.700 | 2.810 | 2.080 | 2.270 | 3,084,999 | -0.52(-18.64%) |
Jun 22, 2009 | 3.130 | 3.200 | 2.710 | 2.790 | 1,717,222 | -0.38(-11.99%) |
Jun 19, 2009 | 3.180 | 3.180 | 3.010 | 3.170 | 1,583,822 | +0.19(+6.38%) |
Jun 18, 2009 | 2.920 | 3.200 | 2.850 | 2.980 | 1,899,400 | +0.14(+4.93%) |
Jun 17, 2009 | 2.960 | 2.970 | 2.710 | 2.840 | 999,737 | +0.03(+1.07%) |
Jun 16, 2009 | 2.850 | 3.170 | 2.600 | 2.810 | 2,373,542 | +0.02(+0.72%) |
Jun 15, 2009 | 2.670 | 2.850 | 2.460 | 2.790 | 1,458,732 | +0.16(+6.08%) |
Jun 12, 2009 | 2.480 | 2.900 | 2.440 | 2.630 | 1,696,802 | +0.18(+7.35%) |
Jun 11, 2009 | 2.360 | 2.510 | 2.330 | 2.450 | 1,152,780 | +0.15(+6.52%) |
Jun 10, 2009 | 2.540 | 2.540 | 2.200 | 2.300 | 1,022,855 | -0.17(-6.88%) |
Jun 09, 2009 | 2.550 | 2.560 | 2.428 | 2.470 | 1,026,373 | +0.00(+0.00%) |
Jun 08, 2009 | 2.390 | 2.520 | 2.370 | 2.470 | 1,739,717 | +0.26(+11.76%) |
Jun 05, 2009 | 2.150 | 2.290 | 2.130 | 2.210 | 788,669 | +0.06(+2.79%) |
Jun 04, 2009 | 1.990 | 2.220 | 1.920 | 2.150 | 986,948 | +0.20(+10.26%) |
Jun 03, 2009 | 2.000 | 2.000 | 1.820 | 1.950 | 914,574 | -0.05(-2.50%) |
Jun 02, 2009 | 2.230 | 2.340 | 1.990 | 2.000 | 1,272,136 | -0.18(-8.26%) |
Jun 01, 2009 | 2.430 | 2.520 | 2.020 | 2.180 | 1,525,800 | -0.17(-7.23%) |
May 29, 2009 | 1.890 | 2.570 | 1.820 | 2.350 | 2,189,477 | +0.54(+29.83%) |
May 28, 2009 | 1.700 | 1.860 | 1.610 | 1.810 | 738,670 | +0.17(+10.37%) |
May 27, 2009 | 1.640 | 1.700 | 1.550 | 1.640 | 209,516 | +0.06(+3.79%) |
May 26, 2009 | 1.670 | 1.750 | 1.520 | 1.580 | 399,939 | -0.08(-4.82%) |
May 22, 2009 | 1.670 | 1.770 | 1.630 | 1.660 | 383,286 | +0.00(+0.00%) |
May 21, 2009 | 1.780 | 1.840 | 1.520 | 1.660 | 616,809 | -0.06(-3.49%) |
May 20, 2009 | 1.470 | 1.780 | 1.440 | 1.720 | 1,027,600 | +0.32(+22.86%) |
May 19, 2009 | 1.310 | 1.400 | 1.300 | 1.400 | 409,491 | +0.10(+7.69%) |
May 18, 2009 | 1.340 | 1.340 | 1.260 | 1.300 | 233,253 | +0.03(+2.37%) |
May 15, 2009 | 1.240 | 1.300 | 1.210 | 1.270 | 181,490 | +0.06(+4.95%) |
May 14, 2009 | 1.230 | 1.270 | 1.100 | 1.210 | 412,244 | +0.00(+0.00%) |
May 13, 2009 | 1.350 | 1.380 | 1.100 | 1.210 | 1,032,495 | -0.20(-14.18%) |
May 12, 2009 | 1.450 | 1.500 | 1.400 | 1.410 | 370,837 | -0.05(-3.42%) |
May 11, 2009 | 1.640 | 1.640 | 1.400 | 1.460 | 506,545 | -0.05(-3.30%) |
May 08, 2009 | 1.690 | 1.690 | 1.450 | 1.510 | 418,356 | -0.04(-2.59%) |
May 07, 2009 | 1.560 | 1.690 | 1.530 | 1.550 | 618,064 | -0.01(-0.65%) |
May 06, 2009 | 1.420 | 1.600 | 1.410 | 1.560 | 593,180 | +0.16(+11.44%) |
May 05, 2009 | 1.660 | 1.660 | 1.350 | 1.400 | 836,425 | +0.06(+4.49%) |
May 04, 2009 | 1.450 | 1.450 | 1.320 | 1.340 | 715,726 | +0.07(+5.50%) |