Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
May 28, 2010 | 2.350 | 2.450 | 2.350 | 2.450 | 6,100 | +0.10(+4.26%) |
May 27, 2010 | 2.360 | 2.360 | 2.350 | 2.350 | 2,100 | -0.05(-2.08%) |
May 26, 2010 | 2.360 | 2.400 | 2.350 | 2.400 | 11,700 | +0.04(+1.69%) |
May 25, 2010 | 2.410 | 2.410 | 2.360 | 2.360 | 2,000 | -0.28(-10.61%) |
May 21, 2010 | 2.420 | 2.640 | 2.390 | 2.640 | 17,800 | +0.14(+5.60%) |
May 20, 2010 | 2.490 | 2.500 | 2.490 | 2.500 | 200 | +0.00(+0.00%) |
May 19, 2010 | 2.400 | 2.500 | 2.390 | 2.500 | 18,124 | +0.05(+2.04%) |
May 18, 2010 | 2.400 | 2.450 | 2.400 | 2.450 | 3,400 | +0.02(+0.82%) |
May 17, 2010 | 2.400 | 2.430 | 2.360 | 2.430 | 11,099 | +0.00(+0.00%) |
May 14, 2010 | 2.350 | 2.430 | 2.350 | 2.430 | 14,150 | +0.08(+3.40%) |
May 13, 2010 | 2.350 | 2.350 | 2.350 | 2.350 | 15,000 | -0.01(-0.42%) |
May 12, 2010 | 2.420 | 2.420 | 2.360 | 2.360 | 1,100 | -0.01(-0.42%) |
May 11, 2010 | 2.440 | 2.450 | 2.370 | 2.370 | 4,727 | -0.12(-4.82%) |
May 10, 2010 | 2.500 | 2.510 | 2.370 | 2.490 | 32,650 | +0.03(+1.22%) |
May 07, 2010 | 2.390 | 2.480 | 2.390 | 2.460 | 10,750 | +0.11(+4.68%) |
May 06, 2010 | 2.350 | 2.390 | 2.350 | 2.350 | 14,300 | +0.00(+0.00%) |
May 05, 2010 | 2.350 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) |
May 04, 2010 | 2.270 | 2.350 | 2.270 | 2.350 | 148,300 | +0.00(+0.00%) |
May 03, 2010 | 2.250 | 2.350 | 2.250 | 2.350 | 131,639 | +0.00(+0.00%) |
Apr 30, 2010 | 2.400 | 2.400 | 2.230 | 2.350 | 163,095 | -0.07(-2.89%) |
Apr 29, 2010 | 2.420 | 2.420 | 2.420 | 2.420 | 3,000 | +0.03(+1.26%) |
Apr 28, 2010 | 2.430 | 2.430 | 2.290 | 2.390 | 67,300 | -0.03(-1.24%) |
Apr 27, 2010 | 2.420 | 2.430 | 2.400 | 2.420 | 12,000 | -0.12(-4.72%) |
Apr 26, 2010 | 2.400 | 2.550 | 2.390 | 2.540 | 37,800 | +0.14(+5.83%) |
Apr 23, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 4,800 | +0.00(+0.00%) |
Apr 22, 2010 | 2.450 | 2.470 | 2.400 | 2.400 | 2,655 | +0.00(+0.00%) |
Apr 21, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.05(+2.13%) |
Apr 20, 2010 | 2.360 | 2.450 | 2.350 | 2.350 | 21,050 | -0.05(-2.08%) |
Apr 19, 2010 | 2.440 | 2.440 | 2.400 | 2.400 | 4,445 | -0.04(-1.64%) |
Apr 16, 2010 | 2.350 | 2.440 | 2.350 | 2.440 | 5,900 | +0.04(+1.67%) |
Apr 15, 2010 | 2.300 | 2.480 | 2.300 | 2.400 | 20,176 | +0.00(+0.00%) |
Apr 14, 2010 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 | +0.00(+0.00%) |
Apr 13, 2010 | 2.410 | 2.410 | 2.400 | 2.400 | 2,200 | -0.10(-4.00%) |
Apr 12, 2010 | 2.210 | 2.500 | 2.200 | 2.500 | 45,050 | +0.05(+2.04%) |
Apr 09, 2010 | 2.450 | 2.500 | 2.450 | 2.450 | 5,600 | -0.03(-1.21%) |
Apr 08, 2010 | 2.530 | 2.530 | 2.400 | 2.480 | 171,525 | -0.09(-3.50%) |
Apr 07, 2010 | 2.580 | 2.580 | 2.570 | 2.570 | 1,360 | +0.03(+1.18%) |
Apr 06, 2010 | 2.520 | 2.680 | 2.520 | 2.540 | 9,466 | -0.01(-0.39%) |
Apr 05, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 2.550 | 2.550 | 2.550 | 0 | -0.20(-7.27%) | |
Mar 31, 2010 | 2.600 | 2.750 | 2.600 | 2.750 | 26,240 | +0.01(+0.36%) |
Mar 30, 2010 | 2.530 | 2.740 | 2.530 | 2.740 | 8,500 | +0.04(+1.48%) |
Mar 29, 2010 | 2.530 | 2.700 | 2.530 | 2.700 | 740 | +0.01(+0.37%) |
Mar 26, 2010 | 2.530 | 2.690 | 2.530 | 2.690 | 14,200 | +0.14(+5.49%) |
Mar 25, 2010 | 2.400 | 2.620 | 2.390 | 2.550 | 25,045 | +0.15(+6.25%) |
Mar 24, 2010 | 2.400 | 2.490 | 2.150 | 2.400 | 404,350 | -0.40(-14.29%) |
Mar 23, 2010 | 2.500 | 2.800 | 2.350 | 2.800 | 418,300 | +0.06(+2.19%) |
Mar 22, 2010 | 2.560 | 2.740 | 2.450 | 2.740 | 72,440 | -0.01(-0.36%) |
Mar 19, 2010 | 2.750 | 2.750 | 2.750 | 2.750 | 1,000 | +0.11(+4.17%) |
Mar 18, 2010 | 2.640 | 2.670 | 2.600 | 2.640 | 94,750 | +0.00(+0.00%) |
Mar 17, 2010 | 2.640 | 2.640 | 2.640 | 2.640 | 3,500 | -0.12(-4.35%) |
Mar 16, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 50 | +0.00(+0.00%) |
Mar 15, 2010 | 2.630 | 2.760 | 2.630 | 2.760 | 15,348 | +0.00(+0.00%) |
Mar 12, 2010 | 2.640 | 2.760 | 2.620 | 2.760 | 10,300 | +0.03(+1.10%) |
Mar 11, 2010 | 2.730 | 2.730 | 2.730 | 2.730 | 11,768 | -0.16(-5.54%) |
Mar 10, 2010 | 2.750 | 2.890 | 2.700 | 2.890 | 7,850 | +0.00(+0.00%) |
Mar 09, 2010 | 2.690 | 2.890 | 2.690 | 2.890 | 4,871 | +0.02(+0.70%) |
Mar 08, 2010 | 2.620 | 2.880 | 2.600 | 2.870 | 10,250 | +0.21(+7.89%) |
Mar 05, 2010 | 2.790 | 2.800 | 2.650 | 2.660 | 4,590 | -0.14(-5.00%) |
Mar 04, 2010 | 2.640 | 2.800 | 2.640 | 2.800 | 49,544 | +0.19(+7.28%) |
Mar 03, 2010 | 2.730 | 2.750 | 2.610 | 2.610 | 9,200 | -0.14(-5.09%) |
Mar 02, 2010 | 2.620 | 2.750 | 2.610 | 2.750 | 3,309 | -0.17(-5.82%) |
Mar 01, 2010 | 2.840 | 2.920 | 2.600 | 2.920 | 18,135 | +0.12(+4.29%) |
Feb 26, 2010 | 2.590 | 2.800 | 2.590 | 2.800 | 25,200 | +0.16(+6.06%) |
Feb 25, 2010 | 2.470 | 2.640 | 2.470 | 2.640 | 700 | -0.01(-0.38%) |
Feb 24, 2010 | 2.530 | 2.650 | 2.530 | 2.650 | 2,000 | +0.10(+3.92%) |
Feb 23, 2010 | 2.540 | 2.560 | 2.200 | 2.550 | 719,980 | +0.00(+0.00%) |
Feb 22, 2010 | 2.540 | 2.550 | 2.530 | 2.550 | 96,000 | +0.05(+2.00%) |
Feb 19, 2010 | 2.500 | 2.500 | 2.490 | 2.500 | 320,000 | +0.00(+0.00%) |
Feb 18, 2010 | 2.500 | 2.500 | 2.490 | 2.500 | 74,700 | +0.00(+0.00%) |
Feb 17, 2010 | 2.420 | 2.640 | 2.410 | 2.500 | 8,600 | +0.02(+0.81%) |
Feb 16, 2010 | 2.700 | 2.720 | 2.390 | 2.480 | 80,700 | -0.22(-8.15%) |
Feb 12, 2010 | 2.700 | 2.700 | 2.700 | 0 | +0.15(+5.88%) | |
Feb 11, 2010 | 2.550 | 2.550 | 2.550 | 2.550 | 4,200 | -0.01(-0.39%) |
Feb 10, 2010 | 2.550 | 2.560 | 2.550 | 2.560 | 1,615 | -0.04(-1.54%) |
Feb 09, 2010 | 2.660 | 2.660 | 2.600 | 2.600 | 8,400 | -0.05(-1.89%) |
Feb 08, 2010 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) | |
Feb 05, 2010 | 2.660 | 2.660 | 2.650 | 2.650 | 4,550 | +0.03(+1.15%) |
Feb 04, 2010 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
Feb 03, 2010 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
Feb 02, 2010 | 2.620 | 2.620 | 2.620 | 0 | +0.00(+0.00%) | |
Feb 01, 2010 | 2.730 | 2.760 | 2.620 | 2.620 | 6,000 | -0.14(-5.07%) |
Jan 29, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |
Jan 28, 2010 | 2.760 | 2.760 | 2.760 | 2.760 | 0 | +0.00(+0.00%) |
Jan 27, 2010 | 2.500 | 2.770 | 2.500 | 2.760 | 6,800 | +0.07(+2.60%) |
Jan 26, 2010 | 2.460 | 2.690 | 2.460 | 2.690 | 7,500 | +0.12(+4.67%) |
Jan 25, 2010 | 2.620 | 2.790 | 2.420 | 2.570 | 55,709 | -0.23(-8.21%) |
Jan 22, 2010 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
Jan 21, 2010 | 2.740 | 2.800 | 2.740 | 2.800 | 4,700 | +0.01(+0.36%) |
Jan 20, 2010 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) | |
Jan 19, 2010 | 2.750 | 2.800 | 2.750 | 2.790 | 5,870 | -0.10(-3.46%) |
Jan 18, 2010 | 2.890 | 2.890 | 2.890 | 2.890 | 2,500 | -0.08(-2.69%) |
Jan 15, 2010 | 2.950 | 2.970 | 2.920 | 2.970 | 6,800 | +0.05(+1.71%) |
Jan 14, 2010 | 3.070 | 3.090 | 2.830 | 2.920 | 30,840 | -0.16(-5.19%) |
Jan 13, 2010 | 3.070 | 3.080 | 3.070 | 3.080 | 200 | +0.01(+0.33%) |
Jan 12, 2010 | 2.940 | 3.070 | 2.890 | 3.070 | 10,150 | +0.02(+0.66%) |
Jan 11, 2010 | 2.920 | 3.070 | 2.920 | 3.050 | 41,900 | -0.04(-1.29%) |
Jan 08, 2010 | 2.960 | 3.090 | 2.920 | 3.090 | 72,500 | +0.25(+8.80%) |
Jan 07, 2010 | 2.890 | 3.020 | 2.830 | 2.840 | 8,900 | -0.19(-6.27%) |
Jan 06, 2010 | 2.840 | 3.070 | 2.720 | 3.030 | 123,750 | -0.05(-1.62%) |
Jan 05, 2010 | 3.090 | 3.150 | 2.980 | 3.080 | 150,600 | -0.08(-2.53%) |
Jan 04, 2010 | 2.900 | 3.170 | 2.730 | 3.160 | 40,725 | -0.05(-1.56%) |
Dec 31, 2009 | 3.210 | 3.210 | 3.210 | 0 | +0.03(+0.94%) | |
Dec 30, 2009 | 2.950 | 3.280 | 2.930 | 3.180 | 224,200 | +0.23(+7.80%) |
Dec 29, 2009 | 2.950 | 2.950 | 2.660 | 2.950 | 16,180 | -0.03(-1.01%) |
Dec 24, 2009 | 2.850 | 2.980 | 2.850 | 2.980 | 600 | +0.06(+2.05%) |
Dec 23, 2009 | 2.560 | 2.920 | 2.560 | 2.920 | 156,871 | +0.37(+14.51%) |
Dec 22, 2009 | 2.550 | 2.550 | 2.550 | 2.550 | 205,000 | -0.07(-2.67%) |
Dec 21, 2009 | 2.600 | 2.620 | 2.600 | 2.620 | 59,400 | +0.00(+0.00%) |
Dec 18, 2009 | 2.560 | 2.620 | 2.560 | 2.620 | 239,350 | +0.06(+2.34%) |
Dec 17, 2009 | 2.550 | 2.560 | 2.550 | 2.560 | 5,350 | -0.09(-3.40%) |
Dec 16, 2009 | 2.650 | 2.660 | 2.650 | 2.650 | 70,335 | +0.00(+0.00%) |
Dec 15, 2009 | 2.650 | 2.780 | 2.640 | 2.650 | 69,843 | -0.05(-1.85%) |
Dec 14, 2009 | 2.690 | 2.700 | 2.690 | 2.700 | 5,000 | -0.04(-1.46%) |
Dec 11, 2009 | 2.600 | 2.740 | 2.600 | 2.740 | 3,200 | -0.26(-8.67%) |
Dec 10, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 09, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
Dec 08, 2009 | 2.790 | 3.000 | 2.790 | 3.000 | 52,300 | +0.21(+7.53%) |
Dec 07, 2009 | 2.800 | 2.800 | 2.420 | 2.790 | 1,050 | -0.06(-2.11%) |
Dec 04, 2009 | 2.910 | 2.910 | 2.850 | 2.850 | 2,100 | -0.23(-7.47%) |
Dec 03, 2009 | 3.040 | 3.200 | 2.860 | 3.080 | 17,150 | +0.03(+0.98%) |
Dec 02, 2009 | 2.740 | 3.050 | 2.740 | 3.050 | 80,875 | +0.33(+12.13%) |
Dec 01, 2009 | 2.660 | 2.720 | 2.660 | 2.720 | 5,252 | -0.15(-5.23%) |
Nov 30, 2009 | 2.870 | 2.870 | 2.870 | 2.870 | 200 | +0.00(+0.00%) |
Nov 27, 2009 | 2.800 | 2.870 | 2.710 | 2.870 | 60,800 | -0.08(-2.71%) |
Nov 26, 2009 | 2.700 | 2.980 | 2.530 | 2.950 | 42,766 | +0.20(+7.27%) |
Nov 25, 2009 | 2.530 | 2.750 | 2.460 | 2.750 | 122,475 | +0.22(+8.70%) |
Nov 24, 2009 | 2.490 | 2.530 | 2.440 | 2.530 | 81,000 | +0.03(+1.20%) |
Nov 23, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.00(+0.00%) |
Nov 20, 2009 | 2.490 | 2.500 | 2.390 | 2.500 | 39,300 | +0.00(+0.00%) |
Nov 19, 2009 | 2.420 | 2.500 | 2.360 | 2.500 | 21,800 | +0.09(+3.73%) |
Nov 18, 2009 | 2.490 | 2.500 | 2.410 | 2.410 | 20,100 | -0.11(-4.37%) |
Nov 17, 2009 | 2.520 | 2.520 | 2.520 | 0 | +0.00(+0.00%) | |
Nov 16, 2009 | 2.470 | 2.520 | 2.470 | 2.520 | 34,600 | +0.02(+0.80%) |
Nov 13, 2009 | 2.410 | 2.500 | 2.370 | 2.500 | 48,800 | +0.00(+0.00%) |
Nov 12, 2009 | 2.490 | 2.550 | 2.450 | 2.500 | 62,064 | +0.00(+0.00%) |
Nov 11, 2009 | 2.490 | 2.500 | 2.490 | 2.500 | 8,000 | +0.00(+0.00%) |
Nov 10, 2009 | 2.500 | 2.500 | 2.410 | 2.500 | 41,100 | -0.03(-1.19%) |
Nov 09, 2009 | 2.430 | 2.530 | 2.430 | 2.530 | 7,250 | +0.00(+0.00%) |
Nov 06, 2009 | 2.360 | 2.530 | 2.360 | 2.530 | 54,800 | +0.10(+4.12%) |
Nov 05, 2009 | 2.400 | 2.440 | 2.330 | 2.430 | 71,800 | +0.05(+2.10%) |
Nov 04, 2009 | 2.350 | 2.380 | 2.340 | 2.380 | 8,500 | +0.03(+1.28%) |
Nov 03, 2009 | 2.350 | 2.350 | 2.350 | 2.350 | 40,053 | +0.00(+0.00%) |
Nov 02, 2009 | 2.330 | 2.350 | 2.330 | 2.350 | 11,860 | +0.02(+0.86%) |
Oct 30, 2009 | 2.340 | 2.340 | 2.330 | 2.330 | 900 | -0.07(-2.92%) |
Oct 29, 2009 | 2.340 | 2.400 | 2.340 | 2.400 | 44,720 | +0.00(+0.00%) |
Oct 28, 2009 | 2.340 | 2.400 | 2.340 | 2.400 | 25,252 | +0.00(+0.00%) |
Oct 27, 2009 | 2.370 | 2.440 | 2.280 | 2.400 | 66,600 | +0.01(+0.42%) |
Oct 26, 2009 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Oct 23, 2009 | 2.370 | 2.390 | 2.360 | 2.390 | 48,646 | +0.02(+0.84%) |
Oct 22, 2009 | 2.320 | 2.500 | 2.250 | 2.370 | 40,800 | +0.02(+0.85%) |
Oct 21, 2009 | 2.300 | 2.400 | 2.290 | 2.350 | 98,550 | -0.01(-0.42%) |
Oct 20, 2009 | 2.440 | 2.360 | 2.300 | 2.360 | 69,400 | -0.02(-0.84%) |
Oct 19, 2009 | 2.440 | 2.480 | 2.310 | 2.380 | 27,900 | +0.03(+1.28%) |
Oct 16, 2009 | 2.340 | 2.500 | 2.310 | 2.350 | 60,170 | -0.18(-7.11%) |
Oct 15, 2009 | 2.310 | 2.550 | 2.300 | 2.530 | 39,710 | +0.18(+7.66%) |
Oct 14, 2009 | 2.300 | 2.600 | 2.300 | 2.350 | 26,100 | -0.08(-3.29%) |
Oct 13, 2009 | 2.640 | 2.640 | 2.250 | 2.430 | 101,600 | -0.34(-12.27%) |
Oct 09, 2009 | 2.760 | 2.770 | 2.750 | 2.770 | 13,500 | -0.07(-2.46%) |
Oct 08, 2009 | 2.760 | 2.840 | 2.750 | 2.840 | 11,800 | -0.05(-1.73%) |
Oct 07, 2009 | 2.890 | 2.890 | 2.840 | 2.890 | 41,650 | -0.05(-1.70%) |
Oct 06, 2009 | 2.920 | 2.960 | 2.900 | 2.940 | 11,900 | -0.08(-2.65%) |
Oct 05, 2009 | 2.890 | 3.020 | 2.890 | 3.020 | 74,542 | +0.07(+2.37%) |
Oct 02, 2009 | 2.920 | 2.960 | 2.910 | 2.950 | 51,546 | +0.02(+0.68%) |
Oct 01, 2009 | 3.120 | 3.120 | 2.930 | 2.930 | 75,265 | -0.21(-6.69%) |
Sep 30, 2009 | 2.960 | 3.160 | 2.940 | 3.140 | 125,400 | +0.08(+2.61%) |
Sep 29, 2009 | 3.130 | 3.130 | 2.970 | 3.060 | 29,300 | -0.14(-4.38%) |
Sep 28, 2009 | 3.010 | 3.200 | 2.950 | 3.200 | 93,664 | +0.10(+3.23%) |
Sep 25, 2009 | 3.090 | 3.100 | 2.900 | 3.100 | 42,432 | -0.04(-1.27%) |
Sep 24, 2009 | 2.980 | 3.140 | 2.950 | 3.140 | 33,840 | -0.04(-1.26%) |
Sep 23, 2009 | 3.000 | 3.180 | 3.000 | 3.180 | 14,900 | +0.13(+4.26%) |
Sep 22, 2009 | 3.060 | 3.100 | 3.050 | 3.050 | 11,000 | -0.19(-5.86%) |
Sep 21, 2009 | 2.850 | 3.240 | 2.840 | 3.240 | 52,450 | +0.30(+10.20%) |
Sep 18, 2009 | 2.960 | 3.050 | 2.900 | 2.940 | 10,650 | -0.14(-4.55%) |
Sep 17, 2009 | 2.920 | 3.210 | 2.920 | 3.080 | 10,425 | +0.05(+1.65%) |
Sep 16, 2009 | 3.090 | 3.090 | 2.810 | 3.030 | 42,446 | -0.02(-0.66%) |
Sep 15, 2009 | 2.900 | 3.090 | 2.790 | 3.050 | 88,780 | +0.14(+4.81%) |
Sep 14, 2009 | 2.780 | 3.050 | 2.600 | 2.910 | 13,768 | +0.13(+4.68%) |
Sep 11, 2009 | 2.490 | 2.790 | 2.450 | 2.780 | 51,535 | +0.28(+11.20%) |
Sep 10, 2009 | 2.410 | 2.500 | 2.350 | 2.500 | 53,800 | +0.08(+3.31%) |
Sep 09, 2009 | 2.400 | 2.420 | 2.310 | 2.420 | 39,700 | +0.00(+0.00%) |
Sep 08, 2009 | 2.300 | 2.420 | 2.300 | 2.420 | 3,735 | +0.00(+0.00%) |
Sep 04, 2009 | 2.300 | 2.450 | 2.300 | 2.420 | 41,969 | +0.14(+6.14%) |
Sep 03, 2009 | 2.340 | 2.340 | 2.280 | 2.280 | 1,235 | +0.01(+0.44%) |
Sep 02, 2009 | 2.300 | 2.300 | 2.210 | 2.270 | 40,400 | -0.03(-1.30%) |
Sep 01, 2009 | 2.310 | 2.310 | 2.300 | 2.300 | 15,050 | +0.00(+0.00%) |
Aug 31, 2009 | 2.320 | 2.320 | 2.250 | 2.300 | 7,700 | +0.00(+0.00%) |
Aug 28, 2009 | 2.270 | 2.440 | 2.270 | 2.300 | 13,000 | +0.04(+1.77%) |
Aug 27, 2009 | 2.240 | 2.260 | 2.240 | 2.260 | 26,000 | -0.02(-0.88%) |
Aug 26, 2009 | 2.240 | 2.300 | 2.230 | 2.280 | 11,220 | -0.02(-0.87%) |
Aug 25, 2009 | 2.210 | 2.300 | 2.180 | 2.300 | 18,100 | +0.00(+0.00%) |
Aug 24, 2009 | 2.300 | 2.340 | 2.150 | 2.300 | 38,100 | +0.00(+0.00%) |
Aug 21, 2009 | 2.300 | 2.480 | 2.250 | 2.300 | 62,250 | +0.00(+0.00%) |
Aug 20, 2009 | 2.290 | 2.410 | 2.260 | 2.300 | 51,914 | +0.01(+0.44%) |
Aug 19, 2009 | 2.280 | 2.320 | 2.230 | 2.290 | 38,600 | +0.04(+1.78%) |
Aug 18, 2009 | 2.180 | 2.260 | 2.170 | 2.250 | 25,544 | +0.07(+3.21%) |
Aug 17, 2009 | 2.260 | 2.350 | 2.180 | 2.180 | 8,931 | +0.00(+0.00%) |
Aug 14, 2009 | 2.280 | 2.360 | 2.150 | 2.180 | 18,600 | -0.12(-5.22%) |
Aug 13, 2009 | 2.260 | 2.300 | 2.250 | 2.300 | 2,100 | +0.05(+2.22%) |
Aug 12, 2009 | 2.230 | 2.250 | 2.180 | 2.250 | 14,200 | +0.06(+2.74%) |
Aug 11, 2009 | 2.250 | 2.250 | 2.150 | 2.190 | 10,500 | +0.03(+1.39%) |
Aug 10, 2009 | 2.260 | 2.260 | 2.160 | 2.160 | 11,700 | +0.00(+0.00%) |
Aug 07, 2009 | 2.320 | 2.330 | 2.160 | 2.160 | 1,294 | +0.01(+0.47%) |
Aug 06, 2009 | 2.300 | 2.360 | 2.150 | 2.150 | 74,612 | -0.12(-5.29%) |
Aug 05, 2009 | 2.250 | 2.300 | 2.250 | 2.270 | 11,600 | +0.07(+3.18%) |
Aug 04, 2009 | 2.170 | 2.310 | 2.170 | 2.200 | 92,350 | +0.06(+2.80%) |
Jul 31, 2009 | 2.100 | 2.250 | 2.040 | 2.140 | 22,950 | +0.08(+3.88%) |
Jul 30, 2009 | 2.070 | 2.070 | 2.060 | 2.060 | 1,300 | -0.03(-1.44%) |
Jul 29, 2009 | 2.060 | 2.150 | 2.010 | 2.090 | 32,600 | -0.10(-4.57%) |
Jul 28, 2009 | 2.070 | 2.190 | 1.880 | 2.190 | 29,425 | +0.17(+8.42%) |
Jul 27, 2009 | 2.000 | 2.110 | 2.000 | 2.020 | 36,510 | +0.01(+0.50%) |
Jul 24, 2009 | 2.010 | 2.010 | 2.010 | 2.010 | 600 | +0.00(+0.00%) |
Jul 23, 2009 | 1.980 | 2.010 | 1.850 | 2.010 | 11,900 | +0.00(+0.00%) |
Jul 22, 2009 | 2.070 | 2.150 | 1.990 | 2.010 | 10,125 | -0.09(-4.29%) |
Jul 21, 2009 | 2.090 | 2.270 | 2.000 | 2.100 | 23,330 | +0.15(+7.69%) |
Jul 20, 2009 | 1.900 | 2.060 | 1.830 | 1.950 | 17,050 | +0.09(+4.84%) |
Jul 17, 2009 | 1.780 | 2.060 | 1.780 | 1.860 | 121,950 | +0.09(+5.08%) |
Jul 16, 2009 | 1.690 | 1.830 | 1.690 | 1.770 | 61,100 | +0.09(+5.36%) |
Jul 15, 2009 | 1.650 | 1.740 | 1.590 | 1.680 | 71,500 | +0.01(+0.60%) |
Jul 14, 2009 | 1.600 | 1.780 | 1.600 | 1.670 | 87,500 | -0.02(-1.18%) |
Jul 13, 2009 | 1.480 | 1.730 | 1.540 | 1.690 | 1,834,991 | +0.19(+12.67%) |
Jul 10, 2009 | 1.470 | 1.500 | 1.470 | 1.500 | 2,000 | +0.00(+0.00%) |
Jul 09, 2009 | 1.470 | 1.500 | 1.470 | 1.500 | 3,000 | +0.00(+0.00%) |
Jul 08, 2009 | 1.450 | 1.500 | 1.450 | 1.500 | 11,000 | +0.00(+0.00%) |
Jul 07, 2009 | 1.500 | 1.500 | 1.470 | 1.500 | 12,900 | +0.00(+0.00%) |
Jul 06, 2009 | 1.500 | 1.510 | 1.470 | 1.500 | 17,880 | +0.00(+0.00%) |
Jul 03, 2009 | 1.490 | 1.500 | 1.490 | 1.500 | 48,800 | +0.00(+0.00%) |
Jul 02, 2009 | 1.400 | 1.500 | 1.390 | 1.500 | 52,000 | -0.01(-0.66%) |
Jun 30, 2009 | 1.400 | 1.510 | 1.390 | 1.510 | 92,324 | +0.05(+3.42%) |
Jun 29, 2009 | 1.430 | 1.460 | 1.400 | 1.460 | 12,800 | +0.00(+0.00%) |
Jun 26, 2009 | 1.450 | 1.490 | 1.430 | 1.460 | 32,700 | +0.00(+0.00%) |
Jun 25, 2009 | 1.440 | 1.470 | 1.430 | 1.460 | 3,000 | -0.03(-2.01%) |
Jun 24, 2009 | 1.410 | 1.490 | 1.410 | 1.490 | 16,350 | +0.01(+0.68%) |
Jun 23, 2009 | 1.410 | 1.480 | 1.410 | 1.480 | 27,400 | +0.04(+2.78%) |
Jun 22, 2009 | 1.350 | 1.440 | 1.350 | 1.440 | 23,200 | +0.03(+2.13%) |
Jun 19, 2009 | 1.340 | 1.410 | 1.340 | 1.410 | 28,700 | +0.09(+6.82%) |
Jun 18, 2009 | 1.310 | 1.330 | 1.310 | 1.320 | 3,200 | -0.02(-1.49%) |
Jun 17, 2009 | 1.330 | 1.340 | 1.320 | 1.340 | 24,700 | +0.00(+0.00%) |
Jun 16, 2009 | 1.330 | 1.340 | 1.330 | 1.340 | 15,000 | +0.02(+1.52%) |
Jun 15, 2009 | 1.350 | 1.350 | 1.320 | 1.320 | 14,000 | -0.08(-5.71%) |
Jun 12, 2009 | 1.380 | 1.400 | 1.380 | 1.400 | 6,200 | +0.00(+0.00%) |
Jun 11, 2009 | 1.390 | 1.410 | 1.350 | 1.400 | 11,440 | +0.00(+0.00%) |
Jun 10, 2009 | 1.350 | 1.400 | 1.320 | 1.400 | 8,100 | -0.03(-2.10%) |
Jun 09, 2009 | 1.420 | 1.430 | 1.350 | 1.430 | 13,200 | +0.02(+1.42%) |
Jun 08, 2009 | 1.350 | 1.420 | 1.350 | 1.410 | 24,000 | -0.02(-1.40%) |
Jun 05, 2009 | 1.350 | 1.430 | 1.300 | 1.430 | 63,500 | +0.02(+1.42%) |
Jun 04, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 0 | +0.00(+0.00%) |
Jun 03, 2009 | 1.380 | 1.410 | 1.380 | 1.410 | 8,050 | +0.02(+1.44%) |
Jun 02, 2009 | 1.310 | 1.390 | 1.300 | 1.390 | 5,550 | -0.04(-2.80%) |