Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2.320 | 2.350 | 2.310 | 2.320 | 163,587 | +0.01(+0.43%) |
May 28, 2010 | 2.400 | 2.400 | 2.310 | 2.310 | 507,880 | -0.07(-2.94%) |
May 27, 2010 | 2.400 | 2.410 | 2.350 | 2.380 | 1,452,181 | +0.05(+2.15%) |
May 26, 2010 | 2.400 | 2.490 | 2.330 | 2.330 | 1,409,338 | +0.02(+0.87%) |
May 25, 2010 | 2.250 | 2.320 | 2.150 | 2.310 | 1,329,813 | -0.03(-1.28%) |
May 21, 2010 | 2.150 | 2.340 | 2.150 | 2.340 | 2,502,490 | +0.21(+9.86%) |
May 20, 2010 | 2.300 | 2.300 | 2.110 | 2.130 | 2,340,797 | -0.22(-9.36%) |
May 19, 2010 | 2.500 | 2.540 | 2.330 | 2.350 | 1,753,426 | -0.20(-7.84%) |
May 18, 2010 | 2.610 | 2.640 | 2.510 | 2.550 | 1,474,382 | +0.05(+2.00%) |
May 17, 2010 | 2.600 | 2.640 | 2.470 | 2.500 | 808,487 | -0.12(-4.58%) |
May 14, 2010 | 2.710 | 2.740 | 2.610 | 2.620 | 1,145,770 | -0.14(-5.07%) |
May 13, 2010 | 2.770 | 2.810 | 2.710 | 2.760 | 1,541,063 | -0.05(-1.78%) |
May 12, 2010 | 2.830 | 2.830 | 2.800 | 2.810 | 1,883,473 | +0.01(+0.36%) |
May 11, 2010 | 2.800 | 2.810 | 2.800 | 2.800 | 941,074 | -0.04(-1.41%) |
May 10, 2010 | 2.890 | 2.860 | 2.810 | 2.840 | 628,788 | +0.11(+4.03%) |
May 07, 2010 | 2.750 | 2.790 | 2.670 | 2.730 | 694,099 | -0.12(-4.21%) |
May 06, 2010 | 2.800 | 2.850 | 2.710 | 2.850 | 984,289 | +0.03(+1.06%) |
May 05, 2010 | 2.780 | 2.820 | 2.800 | 2.820 | 1,290,988 | +0.01(+0.36%) |
May 04, 2010 | 2.850 | 2.850 | 2.800 | 2.810 | 3,651,820 | -0.05(-1.75%) |
May 03, 2010 | 2.900 | 2.930 | 2.820 | 2.860 | 2,339,206 | -0.06(-2.05%) |
Apr 30, 2010 | 2.910 | 2.960 | 2.870 | 2.920 | 920,764 | +0.01(+0.34%) |
Apr 29, 2010 | 3.020 | 3.040 | 2.780 | 2.910 | 3,683,846 | -0.10(-3.32%) |
Apr 28, 2010 | 3.000 | 3.030 | 2.990 | 3.010 | 1,800,065 | +0.01(+0.33%) |
Apr 27, 2010 | 3.010 | 3.050 | 2.990 | 3.000 | 1,191,482 | -0.02(-0.66%) |
Apr 26, 2010 | 2.980 | 3.050 | 2.980 | 3.020 | 1,325,879 | +0.05(+1.68%) |
Apr 23, 2010 | 2.960 | 2.990 | 2.920 | 2.970 | 4,147,838 | -0.01(-0.34%) |
Apr 22, 2010 | 3.010 | 3.010 | 2.960 | 2.980 | 3,389,961 | -0.06(-1.97%) |
Apr 21, 2010 | 3.060 | 3.090 | 3.020 | 3.040 | 2,520,414 | -0.02(-0.65%) |
Apr 20, 2010 | 3.120 | 3.140 | 3.050 | 3.060 | 2,033,895 | -0.09(-2.86%) |
Apr 19, 2010 | 3.030 | 3.150 | 2.980 | 3.150 | 1,231,400 | +0.08(+2.61%) |
Apr 16, 2010 | 3.080 | 3.080 | 3.010 | 3.070 | 285,016 | -0.04(-1.29%) |
Apr 15, 2010 | 3.090 | 3.120 | 3.090 | 3.110 | 355,249 | +0.00(+0.00%) |
Apr 14, 2010 | 3.150 | 3.150 | 3.080 | 3.110 | 630,489 | -0.02(-0.64%) |
Apr 13, 2010 | 3.100 | 3.170 | 3.090 | 3.130 | 507,979 | +0.04(+1.29%) |
Apr 12, 2010 | 3.150 | 3.170 | 3.090 | 3.090 | 519,371 | -0.03(-0.96%) |
Apr 09, 2010 | 3.070 | 3.120 | 3.030 | 3.120 | 819,224 | +0.05(+1.63%) |
Apr 08, 2010 | 3.030 | 3.070 | 3.000 | 3.070 | 1,263,693 | +0.04(+1.32%) |
Apr 07, 2010 | 3.050 | 3.060 | 2.980 | 3.030 | 1,036,464 | +0.02(+0.66%) |
Apr 06, 2010 | 3.030 | 3.090 | 3.010 | 3.010 | 560,817 | -0.04(-1.31%) |
Apr 05, 2010 | 3.030 | 3.050 | 3.010 | 3.050 | 252,149 | +0.02(+0.66%) |
Apr 01, 2010 | 3.030 | 3.030 | 3.030 | 0 | +0.01(+0.33%) | |
Mar 31, 2010 | 3.010 | 3.030 | 3.000 | 3.020 | 1,852,402 | +0.00(+0.00%) |
Mar 30, 2010 | 2.990 | 3.040 | 2.970 | 3.020 | 613,089 | +0.04(+1.34%) |
Mar 29, 2010 | 2.950 | 3.030 | 2.930 | 2.980 | 3,314,319 | +0.08(+2.76%) |
Mar 26, 2010 | 2.940 | 2.960 | 2.860 | 2.900 | 1,706,998 | -0.06(-2.03%) |
Mar 25, 2010 | 2.980 | 3.020 | 2.930 | 2.960 | 2,178,478 | +0.00(+0.00%) |
Mar 24, 2010 | 3.000 | 3.000 | 2.940 | 2.960 | 964,844 | -0.05(-1.66%) |
Mar 23, 2010 | 3.070 | 3.080 | 2.980 | 3.010 | 2,783,311 | +0.02(+0.67%) |
Mar 22, 2010 | 2.960 | 2.990 | 2.930 | 2.990 | 740,949 | -0.03(-0.99%) |
Mar 19, 2010 | 3.080 | 3.080 | 2.920 | 3.020 | 830,447 | -0.03(-0.98%) |
Mar 18, 2010 | 3.120 | 3.170 | 3.030 | 3.050 | 642,247 | -0.07(-2.24%) |
Mar 17, 2010 | 3.140 | 3.180 | 3.100 | 3.120 | 1,591,262 | +0.03(+0.97%) |
Mar 16, 2010 | 3.080 | 3.120 | 3.050 | 3.090 | 833,482 | +0.04(+1.31%) |
Mar 15, 2010 | 3.070 | 3.050 | 3.030 | 3.050 | 738,881 | -0.05(-1.61%) |
Mar 12, 2010 | 2.950 | 3.110 | 2.950 | 3.100 | 1,334,958 | +0.17(+5.80%) |
Mar 11, 2010 | 2.980 | 2.990 | 2.920 | 2.930 | 745,065 | -0.06(-2.01%) |
Mar 10, 2010 | 2.860 | 3.040 | 2.860 | 2.990 | 1,824,663 | +0.10(+3.46%) |
Mar 09, 2010 | 2.870 | 2.910 | 2.830 | 2.890 | 2,498,750 | +0.03(+1.05%) |
Mar 08, 2010 | 2.900 | 2.960 | 2.850 | 2.860 | 633,776 | -0.03(-1.04%) |
Mar 05, 2010 | 2.880 | 3.030 | 2.880 | 2.890 | 913,302 | +0.00(+0.00%) |
Mar 04, 2010 | 2.950 | 2.950 | 2.860 | 2.890 | 476,526 | -0.06(-2.03%) |
Mar 03, 2010 | 2.850 | 2.960 | 2.830 | 2.950 | 756,660 | +0.10(+3.51%) |
Mar 02, 2010 | 2.860 | 2.910 | 2.810 | 2.850 | 445,736 | +0.03(+1.06%) |
Mar 01, 2010 | 2.890 | 2.960 | 2.780 | 2.820 | 621,598 | -0.02(-0.70%) |
Feb 26, 2010 | 2.740 | 2.840 | 2.740 | 2.840 | 282,457 | +0.08(+2.90%) |
Feb 25, 2010 | 2.740 | 2.790 | 2.730 | 2.760 | 521,381 | -0.04(-1.43%) |
Feb 24, 2010 | 2.730 | 2.810 | 2.730 | 2.800 | 278,087 | +0.05(+1.82%) |
Feb 23, 2010 | 2.770 | 2.770 | 2.700 | 2.750 | 1,508,427 | -0.02(-0.72%) |
Feb 22, 2010 | 2.850 | 2.850 | 2.770 | 2.770 | 775,779 | -0.04(-1.42%) |
Feb 19, 2010 | 2.820 | 2.880 | 2.810 | 2.810 | 765,177 | -0.03(-1.06%) |
Feb 18, 2010 | 2.850 | 2.870 | 2.830 | 2.840 | 286,933 | -0.01(-0.35%) |
Feb 17, 2010 | 2.860 | 2.880 | 2.850 | 2.850 | 842,730 | +0.00(+0.00%) |
Feb 16, 2010 | 2.830 | 2.870 | 2.810 | 2.850 | 1,602,359 | +0.02(+0.71%) |
Feb 12, 2010 | 2.830 | 2.830 | 2.830 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 2.810 | 2.840 | 2.800 | 2.830 | 386,686 | +0.04(+1.43%) |
Feb 10, 2010 | 2.790 | 2.820 | 2.760 | 2.790 | 423,028 | +0.01(+0.36%) |
Feb 09, 2010 | 2.730 | 2.820 | 2.730 | 2.780 | 2,126,928 | +0.06(+2.21%) |
Feb 08, 2010 | 2.700 | 2.780 | 2.690 | 2.720 | 580,119 | +0.02(+0.74%) |
Feb 05, 2010 | 2.650 | 2.700 | 2.560 | 2.700 | 739,369 | +0.05(+1.89%) |
Feb 04, 2010 | 2.660 | 2.710 | 2.600 | 2.650 | 2,309,904 | -0.06(-2.21%) |
Feb 03, 2010 | 2.670 | 2.710 | 2.620 | 2.710 | 1,086,008 | +0.03(+1.12%) |
Feb 02, 2010 | 2.660 | 2.740 | 2.620 | 2.680 | 2,557,930 | +0.05(+1.90%) |
Feb 01, 2010 | 2.600 | 2.690 | 2.600 | 2.630 | 1,038,196 | +0.03(+1.15%) |
Jan 29, 2010 | 2.680 | 2.690 | 2.550 | 2.600 | 1,203,129 | -0.09(-3.35%) |
Jan 28, 2010 | 2.740 | 2.740 | 2.660 | 2.690 | 1,248,197 | -0.04(-1.47%) |
Jan 27, 2010 | 2.740 | 2.780 | 2.710 | 2.730 | 2,433,061 | +0.00(+0.00%) |
Jan 26, 2010 | 2.780 | 2.810 | 2.680 | 2.730 | 3,114,980 | -0.05(-1.80%) |
Jan 25, 2010 | 2.750 | 2.830 | 2.730 | 2.780 | 865,953 | +0.02(+0.72%) |
Jan 22, 2010 | 2.740 | 2.870 | 2.730 | 2.760 | 1,297,701 | +0.02(+0.73%) |
Jan 21, 2010 | 2.900 | 2.900 | 2.720 | 2.740 | 1,842,672 | -0.14(-4.86%) |
Jan 20, 2010 | 3.000 | 3.000 | 2.850 | 2.880 | 1,044,409 | -0.13(-4.32%) |
Jan 19, 2010 | 2.950 | 3.010 | 2.940 | 3.010 | 424,560 | +0.07(+2.38%) |
Jan 18, 2010 | 3.030 | 3.050 | 2.930 | 2.940 | 977,937 | -0.06(-2.00%) |
Jan 15, 2010 | 2.980 | 3.010 | 2.970 | 3.000 | 2,056,618 | +0.00(+0.00%) |
Jan 14, 2010 | 3.080 | 3.110 | 2.950 | 3.000 | 952,844 | -0.08(-2.60%) |
Jan 13, 2010 | 3.040 | 3.140 | 3.030 | 3.080 | 1,064,434 | +0.03(+0.98%) |
Jan 12, 2010 | 3.110 | 3.150 | 3.020 | 3.050 | 1,449,675 | -0.14(-4.39%) |
Jan 11, 2010 | 3.120 | 3.190 | 3.100 | 3.190 | 2,549,071 | +0.11(+3.57%) |
Jan 08, 2010 | 3.040 | 3.090 | 2.980 | 3.080 | 548,869 | +0.05(+1.65%) |
Jan 07, 2010 | 3.100 | 3.100 | 2.990 | 3.030 | 1,439,370 | -0.01(-0.33%) |
Jan 06, 2010 | 2.870 | 3.190 | 2.870 | 3.040 | 4,059,278 | +0.18(+6.29%) |
Jan 05, 2010 | 2.860 | 2.880 | 2.820 | 2.860 | 1,379,178 | +0.00(+0.00%) |
Jan 04, 2010 | 2.870 | 2.900 | 2.830 | 2.860 | 1,773,730 | +0.05(+1.78%) |
Dec 31, 2009 | 2.810 | 2.810 | 2.810 | 0 | -0.04(-1.40%) | |
Dec 30, 2009 | 2.860 | 2.890 | 2.810 | 2.850 | 510,683 | -0.01(-0.35%) |
Dec 29, 2009 | 2.800 | 2.860 | 2.750 | 2.860 | 603,817 | +0.05(+1.78%) |
Dec 24, 2009 | 2.810 | 2.810 | 2.720 | 2.810 | 439,685 | +0.10(+3.69%) |
Dec 23, 2009 | 2.720 | 2.720 | 2.700 | 2.710 | 331,247 | -0.01(-0.37%) |
Dec 22, 2009 | 2.790 | 2.790 | 2.700 | 2.720 | 558,884 | -0.07(-2.51%) |
Dec 21, 2009 | 2.890 | 2.890 | 2.780 | 2.790 | 708,904 | -0.10(-3.46%) |
Dec 18, 2009 | 2.780 | 2.890 | 2.750 | 2.890 | 1,347,504 | +0.08(+2.85%) |
Dec 17, 2009 | 2.850 | 2.850 | 2.750 | 2.810 | 675,426 | -0.04(-1.40%) |
Dec 16, 2009 | 2.900 | 2.900 | 2.840 | 2.850 | 2,315,477 | +0.01(+0.35%) |
Dec 15, 2009 | 2.840 | 2.870 | 2.810 | 2.840 | 2,042,302 | -0.02(-0.70%) |
Dec 14, 2009 | 2.870 | 2.900 | 2.850 | 2.860 | 1,223,399 | -0.02(-0.69%) |
Dec 11, 2009 | 2.940 | 2.940 | 2.850 | 2.880 | 638,959 | -0.06(-2.04%) |
Dec 10, 2009 | 2.930 | 2.950 | 2.840 | 2.940 | 915,726 | +0.04(+1.38%) |
Dec 09, 2009 | 2.800 | 2.910 | 2.780 | 2.900 | 2,622,979 | +0.14(+5.07%) |
Dec 08, 2009 | 2.840 | 2.840 | 2.750 | 2.760 | 1,316,756 | -0.10(-3.50%) |
Dec 07, 2009 | 2.800 | 2.880 | 2.770 | 2.860 | 1,675,328 | +0.05(+1.78%) |
Dec 04, 2009 | 2.870 | 2.880 | 2.770 | 2.810 | 1,203,114 | -0.07(-2.43%) |
Dec 03, 2009 | 2.930 | 2.930 | 2.850 | 2.880 | 2,258,618 | -0.02(-0.69%) |
Dec 02, 2009 | 2.890 | 2.940 | 2.870 | 2.900 | 1,375,001 | +0.01(+0.35%) |
Dec 01, 2009 | 2.830 | 2.910 | 2.800 | 2.890 | 3,922,048 | +0.09(+3.21%) |
Nov 30, 2009 | 2.820 | 2.860 | 2.780 | 2.800 | 824,747 | -0.03(-1.06%) |
Nov 27, 2009 | 2.820 | 2.890 | 2.800 | 2.830 | 511,395 | -0.06(-2.08%) |
Nov 26, 2009 | 2.920 | 2.950 | 2.850 | 2.890 | 568,998 | -0.11(-3.67%) |
Nov 25, 2009 | 2.950 | 3.020 | 2.920 | 3.000 | 1,282,003 | +0.08(+2.74%) |
Nov 24, 2009 | 3.050 | 3.060 | 2.900 | 2.920 | 1,566,371 | -0.14(-4.58%) |
Nov 23, 2009 | 3.110 | 3.160 | 3.050 | 3.060 | 1,067,360 | -0.02(-0.65%) |
Nov 20, 2009 | 3.100 | 3.100 | 3.010 | 3.080 | 924,184 | -0.04(-1.28%) |
Nov 19, 2009 | 3.030 | 3.120 | 2.920 | 3.120 | 1,208,955 | +0.09(+2.97%) |
Nov 18, 2009 | 3.050 | 3.140 | 3.000 | 3.030 | 1,346,790 | +0.03(+1.00%) |
Nov 17, 2009 | 3.000 | 3.020 | 2.920 | 3.000 | 1,315,657 | +0.02(+0.67%) |
Nov 16, 2009 | 2.910 | 3.020 | 2.870 | 2.980 | 3,367,893 | +0.20(+7.19%) |
Nov 13, 2009 | 2.850 | 2.890 | 2.780 | 2.780 | 1,362,617 | -0.05(-1.77%) |
Nov 12, 2009 | 3.050 | 3.050 | 2.800 | 2.830 | 3,181,586 | -0.18(-5.98%) |
Nov 11, 2009 | 2.960 | 3.090 | 2.960 | 3.010 | 1,931,421 | +0.15(+5.24%) |
Nov 10, 2009 | 2.850 | 2.890 | 2.780 | 2.860 | 838,589 | +0.01(+0.35%) |
Nov 09, 2009 | 2.780 | 2.850 | 2.730 | 2.850 | 2,183,298 | +0.11(+4.01%) |
Nov 06, 2009 | 2.750 | 2.800 | 2.710 | 2.740 | 1,264,243 | -0.02(-0.72%) |
Nov 05, 2009 | 2.850 | 2.850 | 2.750 | 2.760 | 592,508 | -0.08(-2.82%) |
Nov 04, 2009 | 2.850 | 2.920 | 2.790 | 2.840 | 1,255,751 | +0.01(+0.35%) |
Nov 03, 2009 | 2.750 | 2.840 | 2.700 | 2.830 | 1,495,883 | +0.07(+2.54%) |
Nov 02, 2009 | 2.900 | 2.900 | 2.700 | 2.760 | 1,380,272 | -0.16(-5.48%) |
Oct 30, 2009 | 2.940 | 2.980 | 2.850 | 2.920 | 1,480,367 | -0.02(-0.68%) |
Oct 29, 2009 | 2.930 | 3.040 | 2.880 | 2.940 | 2,351,759 | +0.02(+0.68%) |
Oct 28, 2009 | 2.990 | 3.000 | 2.860 | 2.920 | 1,827,843 | -0.10(-3.31%) |
Oct 27, 2009 | 3.090 | 3.130 | 2.980 | 3.020 | 801,600 | -0.11(-3.51%) |
Oct 26, 2009 | 3.120 | 3.180 | 3.060 | 3.130 | 3,544,996 | +0.01(+0.32%) |
Oct 23, 2009 | 3.150 | 3.120 | 3.110 | 3.120 | 1,106,472 | +0.00(+0.00%) |
Oct 22, 2009 | 3.170 | 3.210 | 3.090 | 3.120 | 1,028,038 | -0.06(-1.89%) |
Oct 21, 2009 | 3.100 | 3.220 | 3.070 | 3.180 | 4,089,479 | +0.04(+1.27%) |
Oct 20, 2009 | 3.220 | 3.170 | 3.130 | 3.140 | 1,410,018 | -0.04(-1.26%) |
Oct 19, 2009 | 3.200 | 3.230 | 3.170 | 3.180 | 1,126,484 | -0.01(-0.31%) |
Oct 16, 2009 | 3.150 | 3.200 | 3.130 | 3.190 | 659,690 | -0.02(-0.62%) |
Oct 15, 2009 | 3.190 | 3.210 | 3.120 | 3.210 | 1,491,154 | +0.02(+0.63%) |
Oct 14, 2009 | 3.200 | 3.200 | 3.060 | 3.190 | 1,856,518 | +0.03(+0.95%) |
Oct 13, 2009 | 3.240 | 3.250 | 3.160 | 3.160 | 1,144,224 | -0.02(-0.63%) |
Oct 09, 2009 | 3.250 | 3.250 | 3.160 | 3.180 | 1,190,008 | -0.01(-0.31%) |
Oct 08, 2009 | 3.010 | 3.250 | 3.010 | 3.190 | 2,911,563 | +0.20(+6.69%) |
Oct 07, 2009 | 2.940 | 2.990 | 2.910 | 2.990 | 865,496 | +0.08(+2.75%) |
Oct 06, 2009 | 2.910 | 2.930 | 2.890 | 2.910 | 881,503 | +0.06(+2.11%) |
Oct 05, 2009 | 2.820 | 2.910 | 2.820 | 2.850 | 798,553 | +0.03(+1.06%) |
Oct 02, 2009 | 2.830 | 2.870 | 2.770 | 2.820 | 1,285,302 | +0.00(+0.00%) |
Oct 01, 2009 | 2.900 | 2.900 | 2.800 | 2.820 | 1,064,754 | -0.12(-4.08%) |
Sep 30, 2009 | 2.980 | 3.030 | 2.820 | 2.940 | 3,226,001 | +0.01(+0.34%) |
Sep 29, 2009 | 3.040 | 3.070 | 2.930 | 2.930 | 3,046,786 | -0.16(-5.18%) |
Sep 28, 2009 | 3.040 | 3.130 | 3.040 | 3.090 | 565,493 | +0.03(+0.98%) |
Sep 25, 2009 | 2.980 | 3.130 | 2.980 | 3.060 | 1,443,545 | +0.06(+2.00%) |
Sep 24, 2009 | 3.050 | 3.070 | 2.970 | 3.000 | 1,437,416 | -0.07(-2.28%) |
Sep 23, 2009 | 3.200 | 3.220 | 3.050 | 3.070 | 3,762,037 | -0.18(-5.54%) |
Sep 22, 2009 | 2.980 | 3.300 | 2.910 | 3.250 | 3,932,953 | +0.40(+14.04%) |
Sep 21, 2009 | 2.900 | 2.900 | 2.810 | 2.850 | 1,197,763 | -0.03(-1.04%) |
Sep 18, 2009 | 2.980 | 2.980 | 2.880 | 2.880 | 1,085,265 | -0.06(-2.04%) |
Sep 17, 2009 | 3.070 | 3.080 | 2.900 | 2.940 | 1,302,649 | -0.11(-3.61%) |
Sep 16, 2009 | 3.110 | 3.190 | 3.040 | 3.050 | 1,467,666 | -0.04(-1.29%) |
Sep 15, 2009 | 2.970 | 3.120 | 2.970 | 3.090 | 1,261,418 | +0.13(+4.39%) |
Sep 14, 2009 | 2.920 | 2.980 | 2.890 | 2.960 | 618,016 | +0.01(+0.34%) |
Sep 11, 2009 | 3.100 | 3.150 | 2.940 | 2.950 | 1,216,713 | -0.13(-4.22%) |
Sep 10, 2009 | 3.060 | 3.110 | 2.990 | 3.080 | 856,468 | +0.02(+0.65%) |
Sep 09, 2009 | 3.080 | 3.140 | 3.010 | 3.060 | 1,155,386 | -0.01(-0.33%) |
Sep 08, 2009 | 3.150 | 3.190 | 3.060 | 3.070 | 1,220,943 | +0.01(+0.33%) |
Sep 04, 2009 | 3.030 | 3.060 | 2.950 | 3.060 | 1,091,843 | -0.02(-0.65%) |
Sep 03, 2009 | 2.830 | 3.100 | 2.830 | 3.080 | 2,773,127 | +0.25(+8.83%) |
Sep 02, 2009 | 2.780 | 2.890 | 2.770 | 2.830 | 1,987,677 | +0.02(+0.71%) |
Sep 01, 2009 | 2.800 | 2.890 | 2.740 | 2.810 | 2,342,965 | +0.03(+1.08%) |
Aug 31, 2009 | 2.780 | 2.790 | 2.720 | 2.780 | 852,662 | -0.06(-2.11%) |
Aug 28, 2009 | 2.750 | 2.870 | 2.750 | 2.840 | 1,942,874 | +0.12(+4.41%) |
Aug 27, 2009 | 2.710 | 2.740 | 2.650 | 2.720 | 1,560,119 | -0.01(-0.37%) |
Aug 26, 2009 | 2.850 | 2.860 | 2.730 | 2.730 | 1,482,350 | -0.11(-3.87%) |
Aug 25, 2009 | 2.930 | 2.990 | 2.810 | 2.840 | 2,211,752 | -0.12(-4.05%) |
Aug 24, 2009 | 2.960 | 3.020 | 2.960 | 2.960 | 911,890 | +0.00(+0.00%) |
Aug 21, 2009 | 2.990 | 3.050 | 2.950 | 2.960 | 577,038 | +0.00(+0.00%) |
Aug 20, 2009 | 2.900 | 2.990 | 2.860 | 2.960 | 937,683 | +0.06(+2.07%) |
Aug 19, 2009 | 2.890 | 2.970 | 2.810 | 2.900 | 1,628,393 | -0.09(-3.01%) |
Aug 18, 2009 | 2.840 | 3.040 | 2.810 | 2.990 | 900,913 | +0.18(+6.41%) |
Aug 17, 2009 | 2.770 | 2.870 | 2.680 | 2.810 | 1,190,722 | -0.17(-5.70%) |
Aug 14, 2009 | 3.120 | 3.120 | 2.880 | 2.980 | 3,845,704 | -0.13(-4.18%) |
Aug 13, 2009 | 3.010 | 3.130 | 3.010 | 3.110 | 1,911,985 | +0.15(+5.07%) |
Aug 12, 2009 | 2.850 | 3.000 | 2.840 | 2.960 | 691,945 | +0.08(+2.78%) |
Aug 11, 2009 | 2.880 | 3.020 | 2.850 | 2.880 | 937,418 | +0.00(+0.00%) |
Aug 10, 2009 | 2.990 | 3.000 | 2.810 | 2.880 | 1,543,542 | -0.08(-2.70%) |
Aug 07, 2009 | 3.080 | 3.090 | 2.960 | 2.960 | 1,414,532 | -0.12(-3.90%) |
Aug 06, 2009 | 3.070 | 3.090 | 3.040 | 3.080 | 939,291 | -0.02(-0.65%) |
Aug 05, 2009 | 3.050 | 3.100 | 3.030 | 3.100 | 1,896,628 | +0.05(+1.64%) |
Aug 04, 2009 | 3.040 | 3.090 | 3.010 | 3.050 | 2,325,969 | +0.03(+0.99%) |
Jul 31, 2009 | 2.940 | 3.040 | 2.930 | 3.020 | 2,331,460 | +0.11(+3.78%) |
Jul 30, 2009 | 2.870 | 2.970 | 2.870 | 2.910 | 2,086,844 | +0.11(+3.93%) |
Jul 29, 2009 | 2.890 | 2.930 | 2.730 | 2.800 | 1,627,425 | -0.17(-5.72%) |
Jul 28, 2009 | 2.960 | 3.030 | 2.940 | 2.970 | 1,372,589 | -0.06(-1.98%) |
Jul 27, 2009 | 2.980 | 3.050 | 3.010 | 3.030 | 2,108,834 | +0.07(+2.36%) |
Jul 24, 2009 | 3.000 | 3.040 | 2.950 | 2.960 | 1,081,368 | -0.04(-1.33%) |
Jul 23, 2009 | 2.940 | 3.080 | 2.940 | 3.000 | 1,989,856 | +0.03(+1.01%) |
Jul 22, 2009 | 2.900 | 2.990 | 2.870 | 2.970 | 865,232 | +0.05(+1.71%) |
Jul 21, 2009 | 3.050 | 3.050 | 2.800 | 2.920 | 1,497,203 | -0.10(-3.31%) |
Jul 20, 2009 | 3.100 | 3.120 | 3.000 | 3.020 | 2,507,862 | -0.03(-0.98%) |
Jul 17, 2009 | 2.800 | 3.060 | 2.770 | 3.050 | 3,769,898 | +0.25(+8.93%) |
Jul 16, 2009 | 2.850 | 2.900 | 2.750 | 2.800 | 3,068,877 | -0.11(-3.78%) |
Jul 15, 2009 | 3.000 | 3.020 | 2.750 | 2.910 | 3,068,068 | +0.01(+0.34%) |
Jul 14, 2009 | 2.570 | 3.030 | 2.570 | 2.900 | 10,603,909 | +0.39(+15.54%) |
Jul 13, 2009 | 2.490 | 2.530 | 2.440 | 2.510 | 949,062 | +0.02(+0.80%) |
Jul 10, 2009 | 2.430 | 2.510 | 2.430 | 2.490 | 747,876 | +0.01(+0.40%) |
Jul 09, 2009 | 2.370 | 2.520 | 2.340 | 2.480 | 2,580,886 | +0.19(+8.30%) |
Jul 08, 2009 | 2.420 | 2.460 | 2.170 | 2.290 | 2,045,078 | -0.14(-5.76%) |
Jul 07, 2009 | 2.460 | 2.540 | 2.430 | 2.430 | 1,675,351 | -0.02(-0.82%) |
Jul 06, 2009 | 2.420 | 2.550 | 2.420 | 2.450 | 1,384,345 | -0.11(-4.30%) |
Jul 03, 2009 | 2.490 | 2.590 | 2.490 | 2.560 | 367,119 | +0.08(+3.23%) |
Jul 02, 2009 | 2.500 | 2.580 | 2.470 | 2.480 | 1,338,062 | -0.09(-3.50%) |
Jun 30, 2009 | 2.500 | 2.620 | 2.500 | 2.570 | 2,408,930 | +0.05(+1.98%) |
Jun 29, 2009 | 2.490 | 2.540 | 2.450 | 2.520 | 1,475,138 | +0.04(+1.61%) |
Jun 26, 2009 | 2.340 | 2.480 | 2.330 | 2.480 | 2,135,259 | +0.14(+5.98%) |
Jun 25, 2009 | 2.260 | 2.340 | 2.250 | 2.340 | 1,147,627 | +0.09(+4.00%) |
Jun 24, 2009 | 2.340 | 2.350 | 2.230 | 2.250 | 1,400,582 | +0.01(+0.45%) |
Jun 23, 2009 | 2.110 | 2.280 | 2.080 | 2.240 | 3,061,638 | +0.14(+6.67%) |
Jun 22, 2009 | 2.290 | 2.290 | 2.090 | 2.100 | 1,597,464 | -0.19(-8.30%) |
Jun 19, 2009 | 2.230 | 2.380 | 2.230 | 2.290 | 2,748,171 | +0.07(+3.15%) |
Jun 18, 2009 | 2.250 | 2.270 | 2.220 | 2.220 | 870,696 | -0.05(-2.20%) |
Jun 17, 2009 | 2.350 | 2.350 | 2.190 | 2.270 | 1,725,929 | -0.10(-4.22%) |
Jun 16, 2009 | 2.530 | 2.540 | 2.350 | 2.370 | 1,339,095 | -0.06(-2.47%) |
Jun 15, 2009 | 2.440 | 2.530 | 2.350 | 2.430 | 1,487,564 | -0.09(-3.57%) |
Jun 12, 2009 | 2.540 | 2.610 | 2.460 | 2.520 | 2,609,466 | -0.14(-5.26%) |
Jun 11, 2009 | 2.690 | 2.770 | 2.660 | 2.660 | 2,713,549 | +0.00(+0.00%) |
Jun 10, 2009 | 2.650 | 2.690 | 2.580 | 2.660 | 2,877,136 | +0.06(+2.31%) |
Jun 09, 2009 | 2.500 | 2.650 | 2.400 | 2.600 | 3,471,765 | +0.15(+6.12%) |
Jun 08, 2009 | 2.410 | 2.450 | 2.350 | 2.450 | 1,693,694 | -0.02(-0.81%) |
Jun 05, 2009 | 2.470 | 2.500 | 2.360 | 2.470 | 1,567,145 | +0.00(+0.00%) |
Jun 04, 2009 | 2.430 | 2.500 | 2.390 | 2.470 | 1,434,738 | +0.05(+2.07%) |
Jun 03, 2009 | 2.590 | 2.590 | 2.360 | 2.420 | 2,791,249 | -0.18(-6.92%) |
Jun 02, 2009 | 2.510 | 2.750 | 2.470 | 2.600 | 5,355,925 | +0.08(+3.17%) |