Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.537 | 6.549 | 6.180 | 6.543 | 78,231 | +0.01(+0.08%) |
May 27, 2010 | 6.415 | 6.563 | 6.268 | 6.537 | 77,040 | +0.25(+3.97%) |
May 26, 2010 | 6.214 | 6.455 | 6.167 | 6.287 | 71,969 | +0.12(+1.96%) |
May 25, 2010 | 6.375 | 6.375 | 5.992 | 6.167 | 201,379 | -0.51(-7.65%) |
May 24, 2010 | 6.691 | 6.778 | 6.610 | 6.677 | 55,604 | -0.01(-0.10%) |
May 21, 2010 | 6.355 | 6.684 | 6.261 | 6.684 | 156,402 | +0.17(+2.68%) |
May 20, 2010 | 6.348 | 6.724 | 6.301 | 6.509 | 175,353 | -0.30(-4.44%) |
May 19, 2010 | 6.879 | 6.905 | 6.650 | 6.811 | 52,789 | -0.07(-0.98%) |
May 18, 2010 | 6.919 | 7.073 | 6.825 | 6.879 | 87,355 | -0.03(-0.39%) |
May 17, 2010 | 7.067 | 7.067 | 6.590 | 6.905 | 197,988 | -0.21(-3.02%) |
May 14, 2010 | 7.262 | 7.264 | 7.067 | 7.120 | 81,931 | -0.20(-2.75%) |
May 13, 2010 | 7.255 | 7.356 | 7.154 | 7.322 | 159,642 | +0.00(+0.00%) |
May 12, 2010 | 7.322 | 7.362 | 7.189 | 7.322 | 87,029 | +0.04(+0.55%) |
May 11, 2010 | 7.376 | 7.416 | 7.268 | 7.282 | 138,930 | +0.03(+0.37%) |
May 10, 2010 | 7.403 | 7.550 | 7.107 | 7.255 | 184,124 | +0.14(+1.98%) |
May 07, 2010 | 7.255 | 7.382 | 6.885 | 7.114 | 192,364 | -0.17(-2.31%) |
May 06, 2010 | 7.658 | 7.745 | 5.041 | 7.282 | 298,834 | -0.38(-4.91%) |
May 05, 2010 | 7.584 | 7.738 | 7.409 | 7.658 | 188,428 | -0.03(-0.35%) |
May 04, 2010 | 7.745 | 7.745 | 7.537 | 7.685 | 232,857 | -0.10(-1.29%) |
May 03, 2010 | 7.725 | 7.879 | 7.431 | 7.785 | 239,574 | +0.08(+1.09%) |
Apr 30, 2010 | 7.745 | 7.858 | 7.618 | 7.701 | 277,079 | -0.02(-0.30%) |
Apr 29, 2010 | 7.484 | 7.752 | 7.477 | 7.725 | 158,592 | +0.28(+3.74%) |
Apr 28, 2010 | 7.363 | 7.490 | 7.182 | 7.447 | 155,723 | +0.08(+1.14%) |
Apr 27, 2010 | 7.758 | 7.758 | 7.269 | 7.363 | 232,144 | -0.41(-5.26%) |
Apr 26, 2010 | 7.276 | 7.772 | 7.269 | 7.772 | 225,047 | +0.50(+6.92%) |
Apr 23, 2010 | 8.154 | 8.282 | 7.115 | 7.269 | 477,108 | -0.57(-7.27%) |
Apr 22, 2010 | 7.678 | 7.926 | 7.450 | 7.839 | 256,922 | +0.17(+2.27%) |
Apr 21, 2010 | 7.309 | 7.779 | 7.242 | 7.665 | 261,118 | +0.32(+4.29%) |
Apr 20, 2010 | 7.215 | 7.349 | 7.175 | 7.349 | 153,411 | +0.20(+2.81%) |
Apr 19, 2010 | 6.793 | 7.209 | 6.766 | 7.148 | 406,743 | +0.41(+6.07%) |
Apr 16, 2010 | 6.578 | 6.820 | 6.545 | 6.739 | 914,974 | +0.16(+2.45%) |
Apr 15, 2010 | 6.605 | 6.639 | 6.290 | 6.578 | 191,689 | -0.05(-0.81%) |
Apr 14, 2010 | 6.639 | 6.652 | 6.578 | 6.632 | 216,919 | +0.05(+0.82%) |
Apr 13, 2010 | 6.310 | 6.598 | 6.310 | 6.578 | 310,171 | +0.31(+4.92%) |
Apr 12, 2010 | 6.364 | 6.632 | 6.169 | 6.270 | 477,869 | -0.01(-0.21%) |
Apr 09, 2010 | 6.719 | 6.759 | 5.981 | 6.283 | 699,117 | -0.01(-0.11%) |
Apr 08, 2010 | 5.894 | 6.303 | 5.827 | 6.290 | 249,266 | +0.35(+5.87%) |
Apr 07, 2010 | 5.867 | 5.960 | 5.788 | 5.941 | 152,964 | +0.07(+1.26%) |
Apr 06, 2010 | 5.733 | 5.867 | 5.666 | 5.867 | 102,192 | +0.13(+2.34%) |
Apr 05, 2010 | 5.626 | 5.787 | 5.599 | 5.733 | 110,841 | +0.13(+2.40%) |
Apr 01, 2010 | 5.385 | 5.599 | 5.599 | 5.599 | 98,424 | +0.27(+5.03%) |
Mar 31, 2010 | 5.365 | 5.432 | 5.318 | 5.331 | 85,020 | +0.00(+0.00%) |
Mar 30, 2010 | 5.465 | 5.599 | 5.277 | 5.331 | 117,904 | -0.13(-2.45%) |
Mar 29, 2010 | 5.479 | 5.532 | 5.445 | 5.465 | 82,291 | +0.03(+0.62%) |
Mar 26, 2010 | 5.398 | 5.472 | 5.344 | 5.432 | 58,326 | +0.07(+1.25%) |
Mar 25, 2010 | 5.257 | 5.465 | 5.197 | 5.365 | 87,106 | +0.13(+2.43%) |
Mar 24, 2010 | 5.183 | 5.251 | 5.056 | 5.237 | 28,231 | +0.00(+0.00%) |
Mar 23, 2010 | 5.183 | 5.271 | 5.096 | 5.237 | 109,644 | +0.04(+0.77%) |
Mar 22, 2010 | 4.982 | 5.271 | 4.982 | 5.197 | 100,532 | +0.21(+4.17%) |
Mar 19, 2010 | 5.230 | 5.230 | 4.989 | 4.989 | 146,190 | -0.23(-4.49%) |
Mar 18, 2010 | 5.271 | 5.318 | 5.137 | 5.224 | 138,454 | -0.09(-1.64%) |
Mar 17, 2010 | 5.338 | 5.344 | 5.224 | 5.311 | 46,964 | +0.01(+0.25%) |
Mar 16, 2010 | 5.204 | 5.318 | 5.190 | 5.297 | 76,907 | +0.09(+1.67%) |
Mar 15, 2010 | 5.157 | 5.224 | 5.130 | 5.210 | 70,250 | -0.01(-0.19%) |
Mar 12, 2010 | 5.297 | 5.318 | 5.103 | 5.220 | 151,787 | -0.07(-1.33%) |
Mar 11, 2010 | 5.365 | 5.365 | 5.257 | 5.291 | 62,336 | -0.07(-1.25%) |
Mar 10, 2010 | 5.331 | 5.398 | 5.324 | 5.358 | 48,939 | -0.02(-0.37%) |
Mar 09, 2010 | 5.385 | 5.428 | 5.297 | 5.378 | 44,207 | -0.01(-0.12%) |
Mar 08, 2010 | 5.271 | 5.405 | 5.137 | 5.385 | 112,252 | +0.05(+1.01%) |
Mar 05, 2010 | 5.425 | 5.445 | 5.264 | 5.331 | 67,459 | -0.09(-1.61%) |
Mar 04, 2010 | 5.338 | 5.485 | 5.318 | 5.418 | 70,215 | +0.07(+1.25%) |
Mar 03, 2010 | 5.304 | 5.371 | 5.230 | 5.351 | 38,914 | +0.02(+0.38%) |
Mar 02, 2010 | 5.277 | 5.344 | 5.264 | 5.331 | 50,342 | +0.09(+1.79%) |
Mar 01, 2010 | 5.237 | 5.371 | 5.150 | 5.237 | 132,612 | -0.03(-0.64%) |
Feb 26, 2010 | 5.230 | 5.405 | 5.204 | 5.271 | 179,215 | +0.04(+0.77%) |
Feb 25, 2010 | 5.116 | 5.257 | 5.111 | 5.230 | 45,033 | +0.05(+1.04%) |
Feb 24, 2010 | 5.163 | 5.230 | 5.096 | 5.177 | 101,837 | -0.01(-0.13%) |
Feb 23, 2010 | 5.271 | 5.297 | 5.083 | 5.183 | 124,571 | -0.09(-1.65%) |
Feb 22, 2010 | 5.251 | 5.297 | 5.137 | 5.271 | 111,369 | +0.01(+0.24%) |
Feb 19, 2010 | 5.177 | 5.291 | 5.177 | 5.258 | 137,730 | +0.01(+0.14%) |
Feb 18, 2010 | 5.210 | 5.257 | 5.143 | 5.251 | 50,634 | +0.06(+1.16%) |
Feb 17, 2010 | 5.284 | 5.291 | 5.096 | 5.190 | 114,723 | -0.04(-0.77%) |
Feb 16, 2010 | 5.069 | 5.277 | 4.996 | 5.230 | 167,429 | +0.23(+4.70%) |
Feb 12, 2010 | 5.009 | 4.996 | 4.996 | 4.996 | 243,524 | -0.03(-0.67%) |
Feb 11, 2010 | 5.096 | 5.103 | 4.989 | 5.029 | 67,699 | +0.00(+0.00%) |
Feb 10, 2010 | 5.103 | 5.157 | 4.895 | 5.029 | 108,512 | -0.11(-2.22%) |
Feb 09, 2010 | 5.103 | 5.251 | 5.043 | 5.143 | 71,175 | +0.01(+0.26%) |
Feb 08, 2010 | 5.103 | 5.195 | 5.043 | 5.130 | 181,689 | -0.01(-0.18%) |
Feb 05, 2010 | 5.190 | 5.217 | 4.936 | 5.139 | 266,003 | -0.05(-0.98%) |
Feb 04, 2010 | 5.491 | 5.491 | 5.150 | 5.190 | 122,290 | -0.30(-5.42%) |
Feb 03, 2010 | 5.545 | 5.545 | 5.217 | 5.488 | 74,683 | -0.04(-0.79%) |
Feb 02, 2010 | 5.344 | 5.638 | 5.190 | 5.531 | 234,615 | +0.21(+4.03%) |
Feb 01, 2010 | 5.063 | 5.330 | 5.050 | 5.317 | 129,964 | +0.18(+3.52%) |
Jan 29, 2010 | 5.424 | 5.438 | 5.103 | 5.137 | 163,642 | -0.21(-3.88%) |
Jan 28, 2010 | 5.545 | 5.545 | 5.324 | 5.344 | 115,407 | +0.02(+0.38%) |
Jan 27, 2010 | 5.237 | 5.411 | 5.237 | 5.324 | 107,535 | +0.10(+1.92%) |
Jan 26, 2010 | 5.404 | 5.404 | 5.217 | 5.224 | 99,395 | -0.17(-3.10%) |
Jan 25, 2010 | 5.511 | 5.571 | 5.096 | 5.391 | 262,546 | +0.05(+1.00%) |
Jan 22, 2010 | 5.384 | 5.504 | 5.290 | 5.337 | 147,006 | -0.09(-1.60%) |
Jan 21, 2010 | 5.598 | 5.638 | 5.357 | 5.424 | 99,361 | -0.16(-2.87%) |
Jan 20, 2010 | 5.484 | 5.618 | 5.424 | 5.585 | 467,802 | +0.11(+1.95%) |
Jan 19, 2010 | 5.411 | 5.511 | 5.357 | 5.478 | 240,812 | +0.13(+2.38%) |
Jan 15, 2010 | 5.351 | 5.351 | 5.351 | 5.351 | 106,754 | +0.00(+0.01%) |
Jan 14, 2010 | 5.351 | 5.391 | 5.230 | 5.350 | 166,156 | -0.07(-1.25%) |
Jan 13, 2010 | 5.297 | 5.451 | 5.150 | 5.417 | 148,365 | +0.13(+2.40%) |
Jan 12, 2010 | 5.297 | 5.484 | 5.009 | 5.290 | 189,126 | +0.05(+1.02%) |
Jan 11, 2010 | 5.351 | 5.351 | 4.782 | 5.237 | 217,011 | +0.26(+5.24%) |
Jan 08, 2010 | 4.896 | 5.110 | 4.688 | 4.976 | 152,182 | +0.09(+1.78%) |
Jan 07, 2010 | 4.448 | 4.902 | 4.414 | 4.889 | 527,505 | +0.81(+19.84%) |
Jan 06, 2010 | 4.020 | 4.100 | 3.973 | 4.080 | 97,557 | +0.06(+1.50%) |
Jan 05, 2010 | 3.978 | 4.020 | 3.973 | 4.020 | 74,234 | +0.08(+2.04%) |
Jan 04, 2010 | 3.939 | 4.020 | 3.939 | 3.939 | 9,624 | +0.01(+0.34%) |
Dec 31, 2009 | 3.979 | 3.926 | 3.926 | 3.926 | 162,823 | -0.05(-1.34%) |
Dec 30, 2009 | 3.918 | 4.040 | 3.918 | 3.979 | 38,184 | +0.00(+0.00%) |
Dec 29, 2009 | 4.013 | 4.013 | 3.899 | 3.979 | 28,074 | -0.02(-0.50%) |
Dec 28, 2009 | 3.852 | 4.029 | 3.852 | 4.000 | 338,772 | +0.12(+3.10%) |
Dec 24, 2009 | 3.966 | 4.006 | 3.879 | 3.879 | 18,489 | -0.03(-0.69%) |
Dec 23, 2009 | 3.879 | 3.933 | 3.846 | 3.906 | 87,121 | +0.03(+0.69%) |
Dec 22, 2009 | 3.993 | 3.993 | 3.762 | 3.879 | 23,571 | -0.04(-1.02%) |
Dec 21, 2009 | 3.839 | 3.938 | 3.832 | 3.919 | 29,481 | +0.01(+0.17%) |
Dec 18, 2009 | 3.872 | 3.913 | 3.759 | 3.913 | 23,112 | +0.04(+1.04%) |
Dec 17, 2009 | 3.953 | 4.013 | 3.872 | 3.872 | 13,453 | -0.09(-2.36%) |
Dec 16, 2009 | 3.732 | 3.986 | 3.719 | 3.966 | 44,950 | +0.23(+6.27%) |
Dec 15, 2009 | 3.886 | 3.886 | 3.732 | 3.732 | 7,067 | -0.15(-3.96%) |
Dec 14, 2009 | 3.719 | 3.926 | 3.672 | 3.886 | 42,244 | +0.13(+3.56%) |
Dec 11, 2009 | 3.612 | 3.772 | 3.612 | 3.752 | 30,553 | +0.17(+4.86%) |
Dec 10, 2009 | 3.638 | 3.765 | 3.551 | 3.578 | 77,243 | -0.13(-3.60%) |
Dec 09, 2009 | 3.625 | 3.712 | 3.618 | 3.712 | 37,595 | +0.00(+0.00%) |
Dec 08, 2009 | 3.658 | 3.752 | 3.658 | 3.712 | 32,295 | +0.00(+0.00%) |
Dec 07, 2009 | 3.859 | 3.859 | 3.585 | 3.712 | 70,339 | -0.12(-3.14%) |
Dec 04, 2009 | 3.919 | 3.919 | 3.799 | 3.832 | 19,745 | -0.09(-2.22%) |
Dec 03, 2009 | 4.013 | 4.073 | 3.919 | 3.919 | 20,984 | -0.09(-2.33%) |
Dec 02, 2009 | 4.006 | 4.033 | 3.993 | 4.013 | 64,299 | +0.01(+0.33%) |
Dec 01, 2009 | 4.033 | 4.100 | 3.922 | 4.000 | 156,618 | +0.02(+0.50%) |
Nov 30, 2009 | 3.946 | 4.020 | 3.886 | 3.979 | 196,454 | +0.01(+0.17%) |
Nov 27, 2009 | 3.993 | 4.087 | 3.973 | 3.973 | 47,934 | -0.04(-1.00%) |
Nov 25, 2009 | 4.080 | 4.087 | 4.013 | 4.013 | 17,228 | -0.07(-1.64%) |
Nov 24, 2009 | 4.120 | 4.167 | 3.966 | 4.080 | 84,267 | -0.14(-3.33%) |
Nov 23, 2009 | 4.267 | 4.296 | 4.187 | 4.220 | 60,285 | +0.03(+0.80%) |
Nov 20, 2009 | 4.013 | 4.321 | 3.913 | 4.187 | 105,334 | +0.20(+5.03%) |
Nov 19, 2009 | 4.080 | 4.080 | 3.886 | 3.986 | 85,844 | -0.13(-3.09%) |
Nov 18, 2009 | 3.979 | 4.120 | 3.959 | 4.113 | 38,358 | +0.11(+2.67%) |
Nov 17, 2009 | 4.033 | 4.033 | 3.886 | 4.006 | 60,453 | +0.00(+0.00%) |
Nov 16, 2009 | 4.013 | 4.046 | 3.943 | 4.006 | 179,814 | +0.03(+0.67%) |
Nov 13, 2009 | 3.993 | 4.013 | 3.913 | 3.979 | 80,840 | -0.01(-0.33%) |
Nov 12, 2009 | 3.966 | 4.000 | 3.899 | 3.993 | 47,033 | -0.01(-0.17%) |
Nov 11, 2009 | 3.986 | 4.013 | 3.899 | 4.000 | 33,286 | +0.01(+0.17%) |
Nov 10, 2009 | 3.939 | 4.006 | 3.893 | 3.993 | 89,131 | +0.06(+1.53%) |
Nov 09, 2009 | 3.819 | 4.013 | 3.819 | 3.933 | 51,343 | +0.09(+2.26%) |
Nov 06, 2009 | 3.792 | 3.879 | 3.765 | 3.846 | 65,253 | +0.05(+1.41%) |
Nov 05, 2009 | 3.786 | 3.846 | 3.719 | 3.792 | 27,771 | -0.00(-0.09%) |
Nov 04, 2009 | 3.772 | 3.973 | 3.745 | 3.796 | 51,151 | +0.01(+0.26%) |
Nov 03, 2009 | 3.712 | 3.879 | 3.712 | 3.786 | 36,289 | +0.04(+1.07%) |
Nov 02, 2009 | 3.752 | 4.006 | 3.658 | 3.745 | 172,362 | -0.03(-0.88%) |
Oct 30, 2009 | 3.779 | 4.006 | 3.679 | 3.779 | 202,056 | -0.03(-0.88%) |
Oct 29, 2009 | 3.759 | 3.993 | 3.759 | 3.812 | 34,651 | +0.05(+1.42%) |
Oct 28, 2009 | 3.973 | 4.006 | 3.605 | 3.759 | 84,790 | -0.24(-6.02%) |
Oct 27, 2009 | 4.013 | 4.113 | 3.973 | 4.000 | 84,264 | +0.03(+0.67%) |
Oct 26, 2009 | 4.026 | 4.127 | 3.872 | 3.973 | 186,283 | -0.05(-1.33%) |
Oct 23, 2009 | 4.000 | 4.060 | 3.946 | 4.026 | 87,126 | -0.02(-0.50%) |
Oct 22, 2009 | 4.020 | 4.066 | 3.973 | 4.046 | 157,542 | +0.01(+0.17%) |
Oct 21, 2009 | 3.906 | 4.046 | 3.906 | 4.040 | 109,401 | +0.11(+2.90%) |
Oct 20, 2009 | 3.919 | 3.993 | 3.893 | 3.926 | 58,804 | -0.01(-0.17%) |
Oct 19, 2009 | 4.006 | 4.026 | 3.886 | 3.933 | 87,241 | -0.04(-0.93%) |
Oct 16, 2009 | 3.946 | 4.026 | 3.946 | 3.969 | 39,237 | +0.02(+0.42%) |
Oct 15, 2009 | 3.946 | 4.000 | 3.826 | 3.953 | 34,622 | +0.00(+0.00%) |
Oct 14, 2009 | 3.871 | 4.006 | 3.792 | 3.953 | 137,381 | +0.16(+4.23%) |
Oct 13, 2009 | 3.826 | 3.879 | 3.712 | 3.792 | 154,634 | -0.01(-0.18%) |
Oct 12, 2009 | 3.832 | 3.846 | 3.759 | 3.799 | 37,250 | -0.03(-0.87%) |
Oct 09, 2009 | 3.672 | 3.846 | 3.615 | 3.832 | 73,723 | +0.09(+2.32%) |
Oct 08, 2009 | 3.511 | 3.959 | 3.478 | 3.745 | 217,023 | +0.35(+10.45%) |
Oct 07, 2009 | 3.317 | 3.438 | 3.317 | 3.391 | 41,852 | +0.05(+1.40%) |
Oct 06, 2009 | 3.344 | 3.378 | 3.264 | 3.344 | 117,845 | -0.01(-0.20%) |
Oct 05, 2009 | 3.277 | 3.411 | 3.271 | 3.351 | 109,446 | +0.02(+0.60%) |
Oct 02, 2009 | 3.284 | 3.465 | 3.284 | 3.331 | 22,992 | -0.01(-0.40%) |
Oct 01, 2009 | 3.344 | 3.411 | 3.317 | 3.344 | 60,011 | -0.07(-1.96%) |
Sep 30, 2009 | 3.458 | 3.465 | 3.344 | 3.411 | 139,977 | +0.00(+0.00%) |
Sep 29, 2009 | 3.404 | 3.465 | 3.365 | 3.411 | 122,467 | +0.01(+0.20%) |
Sep 28, 2009 | 3.337 | 3.444 | 3.277 | 3.404 | 39,312 | +0.00(+0.00%) |
Sep 25, 2009 | 3.404 | 3.444 | 3.378 | 3.404 | 46,773 | +0.03(+0.79%) |
Sep 24, 2009 | 3.344 | 3.431 | 3.284 | 3.378 | 77,944 | +0.03(+1.00%) |
Sep 23, 2009 | 3.378 | 3.498 | 3.331 | 3.344 | 248,683 | -0.07(-1.96%) |
Sep 22, 2009 | 3.177 | 3.444 | 3.177 | 3.411 | 309,481 | +0.31(+9.91%) |
Sep 21, 2009 | 3.103 | 3.170 | 3.023 | 3.103 | 27,499 | +0.02(+0.65%) |
Sep 18, 2009 | 3.210 | 3.264 | 3.036 | 3.083 | 662,692 | -0.03(-1.07%) |
Sep 17, 2009 | 2.816 | 3.230 | 2.816 | 3.117 | 41,436 | +0.27(+9.39%) |
Sep 16, 2009 | 2.809 | 2.876 | 2.789 | 2.849 | 62,290 | +0.08(+2.90%) |
Sep 15, 2009 | 2.729 | 2.809 | 2.682 | 2.769 | 121,434 | +0.03(+0.98%) |
Sep 14, 2009 | 2.752 | 2.752 | 2.715 | 2.742 | 4,974 | +0.01(+0.49%) |
Sep 11, 2009 | 2.742 | 2.796 | 2.659 | 2.729 | 29,847 | +0.01(+0.49%) |
Sep 10, 2009 | 2.695 | 2.715 | 2.675 | 2.715 | 14,428 | -0.01(-0.49%) |
Sep 09, 2009 | 2.649 | 2.742 | 2.649 | 2.729 | 73,870 | +0.05(+2.00%) |
Sep 08, 2009 | 2.675 | 2.682 | 2.662 | 2.675 | 17,931 | +0.01(+0.25%) |
Sep 04, 2009 | 2.602 | 2.709 | 2.602 | 2.669 | 31,090 | +0.12(+4.72%) |
Sep 03, 2009 | 2.549 | 2.549 | 2.548 | 2.548 | 448 | +0.00(+0.00%) |
Sep 02, 2009 | 2.596 | 2.622 | 2.548 | 2.548 | 10,325 | -0.05(-2.06%) |
Sep 01, 2009 | 2.709 | 2.796 | 2.542 | 2.602 | 82,503 | -0.11(-4.19%) |
Aug 31, 2009 | 2.756 | 2.762 | 2.545 | 2.715 | 79,065 | +0.01(+0.50%) |
Aug 28, 2009 | 2.582 | 2.702 | 2.542 | 2.702 | 122,600 | +0.19(+7.73%) |
Aug 27, 2009 | 2.542 | 2.546 | 2.503 | 2.508 | 5,262 | -0.07(-2.60%) |
Aug 26, 2009 | 2.515 | 2.575 | 2.428 | 2.575 | 34,983 | +0.04(+1.58%) |
Aug 25, 2009 | 2.543 | 2.575 | 2.535 | 2.535 | 25,067 | -0.01(-0.53%) |
Aug 24, 2009 | 2.528 | 2.548 | 2.528 | 2.548 | 10,463 | +0.01(+0.26%) |
Aug 21, 2009 | 2.588 | 2.588 | 2.509 | 2.542 | 20,847 | +0.01(+0.53%) |
Aug 20, 2009 | 2.508 | 2.562 | 2.435 | 2.528 | 71,917 | -0.01(-0.53%) |
Aug 19, 2009 | 2.542 | 2.542 | 2.421 | 2.542 | 8,020 | +0.00(+0.00%) |
Aug 18, 2009 | 2.428 | 2.542 | 2.428 | 2.542 | 100,590 | +0.08(+3.26%) |
Aug 17, 2009 | 2.294 | 2.488 | 2.294 | 2.461 | 27,624 | +0.07(+3.08%) |
Aug 14, 2009 | 2.314 | 2.515 | 2.299 | 2.388 | 13,036 | +0.07(+2.88%) |
Aug 13, 2009 | 2.328 | 2.428 | 2.321 | 2.321 | 18,146 | -0.03(-1.42%) |
Aug 12, 2009 | 2.374 | 2.570 | 2.354 | 2.354 | 79,671 | -0.24(-9.28%) |
Aug 11, 2009 | 2.535 | 2.595 | 2.535 | 2.595 | 24,270 | +0.05(+1.84%) |
Aug 10, 2009 | 2.562 | 2.606 | 2.540 | 2.548 | 31,716 | -0.03(-1.04%) |
Aug 07, 2009 | 2.622 | 2.622 | 2.510 | 2.575 | 27,295 | -0.05(-1.79%) |
Aug 06, 2009 | 2.649 | 2.649 | 2.461 | 2.622 | 36,275 | +0.02(+0.77%) |
Aug 05, 2009 | 2.591 | 2.602 | 2.495 | 2.602 | 41,683 | +0.09(+3.73%) |
Aug 04, 2009 | 2.488 | 2.582 | 2.488 | 2.508 | 187,306 | -0.01(-0.27%) |
Aug 03, 2009 | 2.468 | 2.542 | 2.394 | 2.515 | 61,733 | +0.03(+1.08%) |
Jul 31, 2009 | 2.528 | 2.535 | 2.328 | 2.488 | 82,495 | +0.01(+0.27%) |
Jul 30, 2009 | 2.528 | 2.542 | 2.481 | 2.481 | 12,030 | +0.03(+1.09%) |
Jul 29, 2009 | 2.428 | 2.542 | 2.428 | 2.455 | 27,286 | +0.05(+1.94%) |
Jul 28, 2009 | 2.307 | 2.481 | 2.287 | 2.408 | 11,514 | -0.02(-0.83%) |
Jul 27, 2009 | 2.281 | 2.461 | 2.281 | 2.428 | 24,556 | -0.08(-3.20%) |
Jul 24, 2009 | 2.501 | 2.542 | 2.164 | 2.508 | 42,926 | +0.00(+0.00%) |
Jul 23, 2009 | 2.341 | 2.608 | 2.274 | 2.508 | 186,110 | +0.19(+8.38%) |
Jul 22, 2009 | 2.341 | 2.428 | 2.207 | 2.314 | 28,079 | +0.00(+0.00%) |
Jul 21, 2009 | 2.321 | 2.468 | 2.255 | 2.314 | 90,138 | +0.06(+2.67%) |
Jul 20, 2009 | 2.341 | 2.508 | 2.214 | 2.254 | 16,943 | -0.03(-1.46%) |
Jul 17, 2009 | 2.441 | 2.448 | 2.261 | 2.287 | 15,359 | -0.19(-7.82%) |
Jul 16, 2009 | 2.167 | 2.481 | 2.167 | 2.481 | 57,692 | +0.27(+12.42%) |
Jul 15, 2009 | 2.154 | 2.216 | 2.118 | 2.207 | 57,641 | +0.13(+6.45%) |
Jul 14, 2009 | 2.087 | 2.107 | 2.040 | 2.073 | 28,514 | +0.05(+2.65%) |
Jul 13, 2009 | 2.006 | 2.079 | 1.993 | 2.020 | 70,498 | +0.05(+2.37%) |
Jul 10, 2009 | 2.006 | 2.067 | 1.906 | 1.973 | 23,466 | +0.07(+3.87%) |
Jul 09, 2009 | 2.040 | 2.113 | 1.899 | 1.899 | 118,261 | -0.17(-8.39%) |
Jul 08, 2009 | 2.093 | 2.187 | 2.073 | 2.073 | 28,547 | -0.02(-0.96%) |
Jul 07, 2009 | 2.207 | 2.207 | 2.093 | 2.093 | 40,880 | -0.18(-7.94%) |
Jul 06, 2009 | 2.267 | 2.274 | 2.184 | 2.274 | 16,298 | +0.07(+3.03%) |
Jul 02, 2009 | 2.241 | 2.241 | 2.207 | 2.207 | 11,757 | -0.03(-1.49%) |
Jul 01, 2009 | 2.241 | 2.273 | 2.207 | 2.241 | 21,720 | +0.05(+2.45%) |
Jun 30, 2009 | 2.241 | 2.254 | 2.180 | 2.187 | 35,290 | -0.07(-2.97%) |
Jun 29, 2009 | 2.287 | 2.287 | 2.241 | 2.254 | 9,329 | +0.01(+0.60%) |
Jun 26, 2009 | 2.234 | 2.247 | 2.174 | 2.241 | 23,480 | -0.03(-1.18%) |
Jun 25, 2009 | 2.247 | 2.348 | 2.194 | 2.267 | 40,477 | +0.05(+2.11%) |
Jun 24, 2009 | 2.354 | 2.381 | 2.220 | 2.220 | 9,036 | -0.09(-3.77%) |
Jun 23, 2009 | 2.281 | 2.348 | 2.267 | 2.307 | 60,494 | +0.09(+3.92%) |
Jun 22, 2009 | 2.341 | 2.354 | 2.220 | 2.220 | 10,584 | -0.17(-7.26%) |
Jun 19, 2009 | 2.468 | 2.475 | 2.341 | 2.394 | 36,981 | -0.17(-6.53%) |
Jun 18, 2009 | 2.421 | 2.562 | 2.382 | 2.562 | 9,889 | +0.17(+6.98%) |
Jun 17, 2009 | 2.402 | 2.407 | 2.394 | 2.394 | 4,811 | -0.01(-0.56%) |
Jun 16, 2009 | 2.388 | 2.435 | 2.388 | 2.408 | 15,510 | +0.03(+1.12%) |
Jun 15, 2009 | 2.408 | 2.432 | 2.374 | 2.381 | 35,706 | -0.03(-1.11%) |
Jun 12, 2009 | 2.441 | 2.441 | 2.408 | 2.408 | 12,812 | -0.09(-3.49%) |
Jun 11, 2009 | 2.608 | 2.628 | 2.354 | 2.495 | 147,034 | -0.12(-4.60%) |
Jun 10, 2009 | 2.709 | 2.715 | 2.595 | 2.615 | 58,691 | -0.09(-3.46%) |
Jun 09, 2009 | 2.695 | 2.709 | 2.649 | 2.709 | 18,827 | +0.03(+1.00%) |
Jun 08, 2009 | 2.575 | 2.682 | 2.488 | 2.682 | 36,634 | +0.07(+2.82%) |
Jun 05, 2009 | 2.635 | 2.660 | 2.588 | 2.608 | 15,397 | -0.06(-2.26%) |
Jun 04, 2009 | 2.548 | 2.669 | 2.548 | 2.669 | 29,828 | +0.05(+2.05%) |
Jun 03, 2009 | 2.649 | 2.649 | 2.562 | 2.615 | 16,212 | +0.01(+0.51%) |
Jun 02, 2009 | 2.642 | 2.675 | 2.528 | 2.602 | 121,477 | +0.01(+0.26%) |