Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 4.620 | 4.900 | 4.620 | 4.900 | 1,616 | -0.10(-2.00%) |
May 28, 2010 | 5.000 | 5.000 | 4.940 | 5.000 | 15,764 | +0.02(+0.40%) |
May 27, 2010 | 5.000 | 5.050 | 4.780 | 4.980 | 22,550 | +0.01(+0.20%) |
May 26, 2010 | 5.000 | 5.050 | 4.920 | 4.970 | 10,338 | +0.10(+2.05%) |
May 25, 2010 | 4.870 | 4.880 | 4.770 | 4.870 | 22,994 | -0.14(-2.79%) |
May 21, 2010 | 5.090 | 5.140 | 4.900 | 5.010 | 22,511 | -0.12(-2.34%) |
May 20, 2010 | 4.940 | 5.150 | 5.040 | 5.130 | 31,362 | +0.27(+5.56%) |
May 19, 2010 | 5.040 | 5.150 | 4.860 | 4.860 | 43,480 | -0.29(-5.63%) |
May 18, 2010 | 5.200 | 5.200 | 5.100 | 5.150 | 19,676 | +0.05(+0.98%) |
May 17, 2010 | 4.950 | 5.160 | 4.950 | 5.100 | 46,183 | +0.08(+1.59%) |
May 14, 2010 | 4.850 | 5.050 | 4.820 | 5.020 | 44,384 | +0.12(+2.45%) |
May 13, 2010 | 4.750 | 5.310 | 4.700 | 4.900 | 102,174 | +0.26(+5.60%) |
May 12, 2010 | 4.660 | 4.700 | 4.430 | 4.640 | 16,831 | +0.14(+3.11%) |
May 11, 2010 | 4.200 | 4.540 | 4.320 | 4.500 | 9,462 | +0.35(+8.43%) |
May 10, 2010 | 4.140 | 4.170 | 4.150 | 4.150 | 5,650 | +0.11(+2.72%) |
May 07, 2010 | 4.290 | 4.290 | 3.880 | 4.040 | 37,732 | -0.39(-8.80%) |
May 06, 2010 | 4.500 | 4.540 | 4.310 | 4.430 | 40,611 | -0.11(-2.42%) |
May 05, 2010 | 4.550 | 4.600 | 4.520 | 4.540 | 16,258 | -0.06(-1.30%) |
May 04, 2010 | 4.780 | 4.780 | 4.600 | 4.600 | 11,164 | -0.18(-3.77%) |
May 03, 2010 | 4.650 | 4.780 | 4.650 | 4.780 | 13,100 | +0.18(+3.91%) |
Apr 30, 2010 | 4.700 | 4.700 | 4.600 | 4.600 | 11,562 | -0.03(-0.65%) |
Apr 29, 2010 | 4.600 | 4.650 | 4.600 | 4.630 | 4,737 | +0.03(+0.65%) |
Apr 28, 2010 | 4.600 | 4.600 | 4.600 | 4.600 | 31,675 | +0.01(+0.22%) |
Apr 27, 2010 | 4.600 | 4.660 | 4.580 | 4.590 | 188,868 | -0.05(-1.08%) |
Apr 26, 2010 | 4.650 | 4.660 | 4.600 | 4.640 | 18,040 | -0.02(-0.43%) |
Apr 23, 2010 | 4.700 | 4.700 | 4.630 | 4.660 | 7,900 | +0.05(+1.08%) |
Apr 22, 2010 | 4.600 | 4.670 | 4.600 | 4.610 | 8,559 | +0.00(+0.00%) |
Apr 21, 2010 | 4.610 | 4.660 | 4.540 | 4.610 | 43,806 | +0.01(+0.22%) |
Apr 20, 2010 | 4.620 | 4.630 | 4.600 | 4.600 | 11,411 | +0.00(+0.00%) |
Apr 19, 2010 | 4.570 | 4.630 | 4.350 | 4.600 | 24,303 | -0.05(-1.08%) |
Apr 16, 2010 | 4.670 | 4.670 | 4.600 | 4.650 | 15,245 | +0.01(+0.22%) |
Apr 15, 2010 | 4.650 | 4.690 | 4.600 | 4.640 | 8,254 | +0.04(+0.87%) |
Apr 14, 2010 | 4.690 | 4.690 | 4.580 | 4.600 | 16,577 | -0.02(-0.43%) |
Apr 13, 2010 | 4.600 | 4.650 | 4.530 | 4.620 | 61,034 | +0.07(+1.54%) |
Apr 12, 2010 | 4.450 | 4.590 | 4.370 | 4.550 | 64,928 | +0.12(+2.71%) |
Apr 09, 2010 | 4.250 | 4.430 | 4.250 | 4.430 | 22,456 | +0.18(+4.24%) |
Apr 08, 2010 | 4.300 | 4.400 | 4.220 | 4.250 | 33,419 | -0.05(-1.16%) |
Apr 07, 2010 | 4.240 | 4.330 | 4.190 | 4.300 | 34,641 | +0.15(+3.61%) |
Apr 06, 2010 | 4.110 | 4.180 | 4.090 | 4.150 | 7,183 | +0.03(+0.73%) |
Apr 05, 2010 | 4.250 | 4.250 | 4.120 | 4.120 | 11,004 | -0.04(-0.96%) |
Apr 01, 2010 | 4.160 | 4.160 | 4.160 | 0 | -0.05(-1.19%) | |
Mar 31, 2010 | 4.240 | 4.260 | 4.180 | 4.210 | 12,000 | -0.07(-1.64%) |
Mar 30, 2010 | 4.250 | 4.300 | 4.240 | 4.280 | 90,507 | +0.04(+0.94%) |
Mar 29, 2010 | 4.230 | 4.290 | 4.200 | 4.240 | 36,090 | +0.02(+0.47%) |
Mar 26, 2010 | 4.190 | 4.230 | 4.180 | 4.220 | 34,459 | +0.03(+0.72%) |
Mar 25, 2010 | 3.890 | 4.200 | 3.890 | 4.190 | 30,659 | +0.21(+5.28%) |
Mar 24, 2010 | 4.040 | 4.040 | 3.550 | 3.980 | 61,099 | +0.03(+0.76%) |
Mar 23, 2010 | 3.980 | 3.980 | 3.930 | 3.950 | 40,112 | -0.05(-1.25%) |
Mar 22, 2010 | 4.000 | 4.030 | 3.920 | 4.000 | 14,955 | -0.01(-0.25%) |
Mar 19, 2010 | 3.950 | 4.010 | 3.950 | 4.010 | 24,950 | +0.02(+0.50%) |
Mar 18, 2010 | 4.050 | 4.160 | 3.990 | 3.990 | 19,843 | +0.04(+1.01%) |
Mar 17, 2010 | 3.970 | 3.990 | 3.900 | 3.950 | 11,646 | -0.04(-1.00%) |
Mar 16, 2010 | 4.020 | 4.020 | 3.970 | 3.990 | 7,300 | -0.07(-1.72%) |
Mar 15, 2010 | 4.050 | 4.130 | 4.020 | 4.060 | 36,928 | +0.06(+1.50%) |
Mar 12, 2010 | 4.050 | 4.110 | 4.000 | 4.000 | 16,700 | -0.03(-0.74%) |
Mar 11, 2010 | 3.740 | 4.170 | 3.740 | 4.030 | 54,542 | +0.29(+7.75%) |
Mar 10, 2010 | 3.380 | 3.740 | 3.380 | 3.740 | 62,370 | +0.33(+9.68%) |
Mar 09, 2010 | 3.600 | 3.600 | 3.410 | 3.410 | 11,535 | +0.00(+0.00%) |
Mar 08, 2010 | 3.500 | 3.730 | 3.410 | 3.410 | 13,318 | -0.04(-1.16%) |
Mar 05, 2010 | 3.390 | 3.470 | 3.350 | 3.450 | 28,230 | +0.07(+2.07%) |
Mar 04, 2010 | 3.310 | 3.390 | 3.310 | 3.380 | 6,880 | +0.08(+2.42%) |
Mar 03, 2010 | 3.340 | 3.370 | 3.300 | 3.300 | 17,326 | +0.05(+1.54%) |
Mar 02, 2010 | 3.160 | 3.250 | 3.140 | 3.250 | 3,343 | +0.09(+2.85%) |
Mar 01, 2010 | 3.250 | 3.250 | 3.160 | 3.160 | 9,956 | -0.01(-0.32%) |
Feb 26, 2010 | 3.220 | 3.220 | 3.130 | 3.170 | 16,436 | -0.04(-1.25%) |
Feb 25, 2010 | 3.200 | 3.350 | 3.150 | 3.210 | 23,525 | -0.04(-1.23%) |
Feb 24, 2010 | 3.180 | 3.250 | 3.170 | 3.250 | 11,400 | +0.09(+2.85%) |
Feb 23, 2010 | 3.080 | 3.180 | 3.080 | 3.160 | 2,900 | +0.03(+0.96%) |
Feb 22, 2010 | 3.050 | 3.130 | 3.000 | 3.130 | 13,250 | +0.13(+4.33%) |
Feb 19, 2010 | 3.010 | 3.130 | 3.000 | 3.000 | 13,390 | -0.10(-3.23%) |
Feb 18, 2010 | 3.040 | 3.100 | 3.010 | 3.100 | 12,800 | +0.10(+3.33%) |
Feb 17, 2010 | 2.810 | 3.040 | 2.810 | 3.000 | 18,975 | +0.05(+1.69%) |
Feb 16, 2010 | 2.920 | 2.950 | 2.810 | 2.950 | 6,655 | +0.05(+1.72%) |
Feb 12, 2010 | 2.900 | 2.900 | 2.900 | 0 | -0.12(-3.97%) | |
Feb 11, 2010 | 2.920 | 3.020 | 2.850 | 3.020 | 16,103 | +0.17(+5.96%) |
Feb 10, 2010 | 2.910 | 2.910 | 2.850 | 2.850 | 11,450 | -0.12(-4.04%) |
Feb 09, 2010 | 2.980 | 3.010 | 2.950 | 2.970 | 38,161 | +0.01(+0.34%) |
Feb 08, 2010 | 2.960 | 2.960 | 2.960 | 2.960 | 200 | +0.00(+0.00%) |
Feb 05, 2010 | 2.940 | 3.030 | 2.930 | 2.960 | 30,768 | +0.03(+1.02%) |
Feb 04, 2010 | 3.030 | 3.030 | 2.920 | 2.930 | 35,038 | -0.13(-4.25%) |
Feb 03, 2010 | 3.140 | 3.140 | 3.060 | 3.060 | 16,437 | -0.06(-1.92%) |
Feb 02, 2010 | 3.130 | 3.180 | 3.110 | 3.120 | 7,894 | +0.03(+0.97%) |
Feb 01, 2010 | 3.330 | 3.330 | 3.090 | 3.090 | 7,500 | -0.01(-0.32%) |
Jan 29, 2010 | 3.170 | 3.170 | 3.050 | 3.100 | 41,174 | -0.07(-2.21%) |
Jan 28, 2010 | 3.430 | 3.430 | 3.150 | 3.170 | 25,000 | -0.16(-4.80%) |
Jan 27, 2010 | 3.240 | 3.330 | 3.110 | 3.330 | 9,143 | +0.02(+0.60%) |
Jan 26, 2010 | 3.330 | 3.350 | 3.310 | 3.310 | 6,048 | -0.02(-0.60%) |
Jan 25, 2010 | 3.410 | 3.420 | 3.250 | 3.330 | 9,000 | -0.11(-3.20%) |
Jan 22, 2010 | 3.320 | 3.440 | 3.250 | 3.440 | 11,453 | +0.14(+4.24%) |
Jan 21, 2010 | 3.450 | 3.450 | 3.300 | 3.300 | 17,675 | +0.04(+1.23%) |
Jan 20, 2010 | 3.240 | 3.310 | 3.240 | 3.260 | 11,509 | +0.02(+0.62%) |
Jan 19, 2010 | 3.290 | 3.300 | 3.200 | 3.240 | 4,150 | +0.03(+0.93%) |
Jan 18, 2010 | 3.290 | 3.290 | 3.210 | 3.210 | 2,075 | -0.08(-2.43%) |
Jan 15, 2010 | 3.280 | 3.290 | 3.250 | 3.290 | 4,000 | +0.00(+0.00%) |
Jan 14, 2010 | 3.300 | 3.300 | 3.240 | 3.290 | 15,616 | -0.06(-1.79%) |
Jan 13, 2010 | 3.230 | 3.380 | 3.230 | 3.350 | 15,050 | +0.13(+4.04%) |
Jan 12, 2010 | 3.270 | 3.280 | 3.220 | 3.220 | 21,431 | -0.06(-1.83%) |
Jan 11, 2010 | 3.270 | 3.290 | 3.250 | 3.280 | 10,400 | +0.01(+0.31%) |
Jan 08, 2010 | 3.240 | 3.340 | 3.200 | 3.270 | 11,211 | +0.03(+0.93%) |
Jan 07, 2010 | 3.330 | 3.330 | 3.200 | 3.240 | 47,524 | -0.11(-3.28%) |
Jan 06, 2010 | 3.480 | 3.480 | 3.320 | 3.350 | 16,076 | -0.11(-3.18%) |
Jan 05, 2010 | 3.480 | 3.490 | 3.440 | 3.460 | 16,316 | -0.03(-0.86%) |
Jan 04, 2010 | 3.510 | 3.550 | 3.490 | 3.490 | 15,375 | -0.07(-1.97%) |
Dec 31, 2009 | 3.560 | 3.560 | 3.560 | 0 | -0.02(-0.56%) | |
Dec 30, 2009 | 3.510 | 3.590 | 3.490 | 3.580 | 6,335 | +0.07(+1.99%) |
Dec 29, 2009 | 3.570 | 3.570 | 3.470 | 3.510 | 22,557 | -0.06(-1.68%) |
Dec 24, 2009 | 3.460 | 3.590 | 3.460 | 3.570 | 4,709 | +0.04(+1.13%) |
Dec 23, 2009 | 3.530 | 3.530 | 3.500 | 3.530 | 10,850 | +0.00(+0.00%) |
Dec 22, 2009 | 3.550 | 3.550 | 3.500 | 3.530 | 3,000 | -0.07(-1.94%) |
Dec 21, 2009 | 3.510 | 3.610 | 3.510 | 3.600 | 8,604 | +0.05(+1.41%) |
Dec 18, 2009 | 3.510 | 3.590 | 3.480 | 3.550 | 10,150 | -0.02(-0.56%) |
Dec 17, 2009 | 3.510 | 3.570 | 3.510 | 3.570 | 9,266 | +0.01(+0.28%) |
Dec 16, 2009 | 3.510 | 3.700 | 3.510 | 3.560 | 8,675 | -0.08(-2.20%) |
Dec 15, 2009 | 3.600 | 3.640 | 3.600 | 3.640 | 1,500 | -0.06(-1.62%) |
Dec 14, 2009 | 3.650 | 3.700 | 3.650 | 3.700 | 2,980 | +0.04(+1.09%) |
Dec 11, 2009 | 3.610 | 3.660 | 3.490 | 3.660 | 9,929 | -0.03(-0.81%) |
Dec 10, 2009 | 3.720 | 3.720 | 3.590 | 3.690 | 16,850 | +0.20(+5.73%) |
Dec 09, 2009 | 3.340 | 3.510 | 3.340 | 3.490 | 4,931 | +0.05(+1.45%) |
Dec 08, 2009 | 3.290 | 3.440 | 3.280 | 3.440 | 16,498 | +0.15(+4.56%) |
Dec 07, 2009 | 3.400 | 3.430 | 3.250 | 3.290 | 13,823 | -0.16(-4.64%) |
Dec 04, 2009 | 3.420 | 3.560 | 3.410 | 3.450 | 8,613 | +0.02(+0.58%) |
Dec 03, 2009 | 3.550 | 3.570 | 3.420 | 3.430 | 17,350 | -0.16(-4.46%) |
Dec 02, 2009 | 3.550 | 3.730 | 3.520 | 3.590 | 23,400 | -0.08(-2.18%) |
Dec 01, 2009 | 3.560 | 3.670 | 3.550 | 3.670 | 3,100 | +0.13(+3.67%) |
Nov 30, 2009 | 3.870 | 3.870 | 3.540 | 3.540 | 10,080 | -0.35(-9.00%) |
Nov 27, 2009 | 3.780 | 3.900 | 3.780 | 3.890 | 4,661 | +0.11(+2.91%) |
Nov 26, 2009 | 3.780 | 3.780 | 3.650 | 3.780 | 12,529 | -0.03(-0.79%) |
Nov 25, 2009 | 3.850 | 3.950 | 3.810 | 3.810 | 17,155 | -0.16(-4.03%) |
Nov 24, 2009 | 3.960 | 3.970 | 3.870 | 3.970 | 20,478 | -0.02(-0.50%) |
Nov 23, 2009 | 3.970 | 4.030 | 3.950 | 3.990 | 7,728 | -0.03(-0.75%) |
Nov 20, 2009 | 3.810 | 4.040 | 3.810 | 4.020 | 15,524 | +0.03(+0.75%) |
Nov 19, 2009 | 3.960 | 3.990 | 3.950 | 3.990 | 15,530 | +0.03(+0.76%) |
Nov 18, 2009 | 3.820 | 4.070 | 3.820 | 3.960 | 20,193 | -0.04(-1.00%) |
Nov 17, 2009 | 4.050 | 4.050 | 3.950 | 4.000 | 8,304 | +0.10(+2.56%) |
Nov 16, 2009 | 3.790 | 3.950 | 3.780 | 3.900 | 17,933 | +0.21(+5.69%) |
Nov 13, 2009 | 3.650 | 3.690 | 3.560 | 3.690 | 21,580 | +0.10(+2.79%) |
Nov 12, 2009 | 3.550 | 3.630 | 3.540 | 3.590 | 8,350 | +0.09(+2.57%) |
Nov 11, 2009 | 3.360 | 3.540 | 3.350 | 3.500 | 18,300 | +0.08(+2.34%) |
Nov 10, 2009 | 3.570 | 3.580 | 3.300 | 3.420 | 23,892 | -0.17(-4.74%) |
Nov 09, 2009 | 3.370 | 3.610 | 3.370 | 3.590 | 10,488 | +0.02(+0.56%) |
Nov 06, 2009 | 3.800 | 3.870 | 3.310 | 3.570 | 61,422 | -0.34(-8.70%) |
Nov 05, 2009 | 4.050 | 4.050 | 3.880 | 3.910 | 2,649 | -0.03(-0.76%) |
Nov 04, 2009 | 3.970 | 3.970 | 3.920 | 3.940 | 1,244 | +0.01(+0.25%) |
Nov 03, 2009 | 3.920 | 3.930 | 3.880 | 3.930 | 5,103 | +0.02(+0.51%) |
Nov 02, 2009 | 3.950 | 3.950 | 3.910 | 3.910 | 3,800 | -0.06(-1.51%) |
Oct 30, 2009 | 3.750 | 3.990 | 3.750 | 3.970 | 12,706 | +0.04(+1.02%) |
Oct 29, 2009 | 3.750 | 3.930 | 3.750 | 3.930 | 21,462 | +0.05(+1.29%) |
Oct 28, 2009 | 4.000 | 4.050 | 3.860 | 3.880 | 15,215 | -0.20(-4.90%) |
Oct 27, 2009 | 3.990 | 4.080 | 3.990 | 4.080 | 2,485 | +0.05(+1.24%) |
Oct 26, 2009 | 4.010 | 4.030 | 3.950 | 4.030 | 4,800 | -0.02(-0.49%) |
Oct 23, 2009 | 4.030 | 4.050 | 4.000 | 4.050 | 7,486 | +0.02(+0.50%) |
Oct 22, 2009 | 4.100 | 4.100 | 3.870 | 4.030 | 18,858 | -0.05(-1.23%) |
Oct 21, 2009 | 4.420 | 4.420 | 4.080 | 4.080 | 28,169 | -0.13(-3.09%) |
Oct 20, 2009 | 4.450 | 4.250 | 4.180 | 4.210 | 35,659 | +0.04(+0.96%) |
Oct 19, 2009 | 4.190 | 4.230 | 4.150 | 4.170 | 3,050 | -0.02(-0.48%) |
Oct 16, 2009 | 4.230 | 4.330 | 4.190 | 4.190 | 3,780 | -0.01(-0.24%) |
Oct 15, 2009 | 4.230 | 4.230 | 4.130 | 4.200 | 34,056 | +0.00(+0.00%) |
Oct 14, 2009 | 4.420 | 4.420 | 4.200 | 4.200 | 17,904 | -0.06(-1.41%) |
Oct 13, 2009 | 4.400 | 4.400 | 4.170 | 4.260 | 32,930 | -0.23(-5.12%) |
Oct 09, 2009 | 4.600 | 4.600 | 4.480 | 4.490 | 8,670 | -0.06(-1.32%) |
Oct 08, 2009 | 4.590 | 4.600 | 4.490 | 4.550 | 15,100 | -0.02(-0.44%) |
Oct 07, 2009 | 4.320 | 4.670 | 4.320 | 4.570 | 5,400 | +0.02(+0.44%) |
Oct 06, 2009 | 4.400 | 4.550 | 4.400 | 4.550 | 20,889 | +0.12(+2.71%) |
Oct 05, 2009 | 4.400 | 4.490 | 4.380 | 4.430 | 10,224 | -0.01(-0.23%) |
Oct 02, 2009 | 4.120 | 4.470 | 4.120 | 4.440 | 23,914 | -0.03(-0.67%) |
Oct 01, 2009 | 4.320 | 4.470 | 4.270 | 4.470 | 25,900 | +0.11(+2.52%) |
Sep 30, 2009 | 4.490 | 4.490 | 4.310 | 4.360 | 12,550 | +0.00(+0.00%) |
Sep 29, 2009 | 4.500 | 4.570 | 4.340 | 4.360 | 17,600 | -0.12(-2.68%) |
Sep 28, 2009 | 4.150 | 4.530 | 4.150 | 4.480 | 55,257 | +0.33(+7.95%) |
Sep 25, 2009 | 4.220 | 4.280 | 4.150 | 4.150 | 15,950 | +0.01(+0.24%) |
Sep 24, 2009 | 4.290 | 4.300 | 4.000 | 4.140 | 16,056 | +0.01(+0.24%) |
Sep 23, 2009 | 4.380 | 4.380 | 4.130 | 4.130 | 10,118 | -0.12(-2.82%) |
Sep 22, 2009 | 4.090 | 4.250 | 4.090 | 4.250 | 17,597 | +0.15(+3.66%) |
Sep 21, 2009 | 4.370 | 4.370 | 4.080 | 4.100 | 45,104 | -0.12(-2.84%) |
Sep 18, 2009 | 4.200 | 4.280 | 4.150 | 4.220 | 86,474 | +0.06(+1.44%) |
Sep 17, 2009 | 4.100 | 4.200 | 4.100 | 4.160 | 38,100 | +0.07(+1.71%) |
Sep 16, 2009 | 4.080 | 4.090 | 4.040 | 4.090 | 3,900 | +0.00(+0.00%) |
Sep 15, 2009 | 4.000 | 4.130 | 3.970 | 4.090 | 10,607 | -0.05(-1.21%) |
Sep 14, 2009 | 4.000 | 4.140 | 4.000 | 4.140 | 3,460 | +0.14(+3.50%) |
Sep 11, 2009 | 3.950 | 4.130 | 3.950 | 4.000 | 10,578 | -0.04(-0.99%) |
Sep 10, 2009 | 4.050 | 4.070 | 3.970 | 4.040 | 6,231 | +0.03(+0.75%) |
Sep 09, 2009 | 4.020 | 4.080 | 3.970 | 4.010 | 5,990 | +0.03(+0.75%) |
Sep 08, 2009 | 4.090 | 4.090 | 3.900 | 3.980 | 20,275 | +0.07(+1.79%) |
Sep 04, 2009 | 3.900 | 4.000 | 3.820 | 3.910 | 6,133 | +0.01(+0.26%) |
Sep 03, 2009 | 3.970 | 3.970 | 3.870 | 3.900 | 2,735 | +0.02(+0.52%) |
Sep 02, 2009 | 3.830 | 3.880 | 3.800 | 3.880 | 4,281 | +0.01(+0.26%) |
Sep 01, 2009 | 4.060 | 4.100 | 3.860 | 3.870 | 10,650 | -0.03(-0.77%) |
Aug 31, 2009 | 3.900 | 3.980 | 3.850 | 3.900 | 21,027 | +0.08(+2.09%) |
Aug 28, 2009 | 4.250 | 4.250 | 3.800 | 3.820 | 11,927 | -0.25(-6.14%) |
Aug 27, 2009 | 4.160 | 4.160 | 3.800 | 4.070 | 23,405 | -0.09(-2.16%) |
Aug 26, 2009 | 4.150 | 4.160 | 3.840 | 4.160 | 16,709 | +0.18(+4.52%) |
Aug 25, 2009 | 4.100 | 4.180 | 3.970 | 3.980 | 29,975 | -0.14(-3.40%) |
Aug 24, 2009 | 3.800 | 4.170 | 3.800 | 4.120 | 16,700 | +0.26(+6.74%) |
Aug 21, 2009 | 3.830 | 3.900 | 3.800 | 3.860 | 11,779 | +0.11(+2.93%) |
Aug 20, 2009 | 3.810 | 3.850 | 3.720 | 3.750 | 2,650 | -0.06(-1.57%) |
Aug 19, 2009 | 3.860 | 3.900 | 3.720 | 3.810 | 31,891 | -0.07(-1.80%) |
Aug 18, 2009 | 3.800 | 3.980 | 3.650 | 3.880 | 38,767 | +0.19(+5.15%) |
Aug 17, 2009 | 3.600 | 3.800 | 3.300 | 3.690 | 143,383 | +0.01(+0.27%) |
Aug 14, 2009 | 3.400 | 3.790 | 3.390 | 3.680 | 18,862 | +0.05(+1.38%) |
Aug 13, 2009 | 3.520 | 3.740 | 3.520 | 3.630 | 25,471 | +0.17(+4.91%) |
Aug 12, 2009 | 3.400 | 3.480 | 3.390 | 3.460 | 4,730 | -0.02(-0.57%) |
Aug 11, 2009 | 3.630 | 3.640 | 3.390 | 3.480 | 35,585 | -0.10(-2.79%) |
Aug 10, 2009 | 3.300 | 3.600 | 3.240 | 3.580 | 61,433 | +0.30(+9.15%) |
Aug 07, 2009 | 3.130 | 3.300 | 3.090 | 3.280 | 29,800 | +0.39(+13.49%) |
Aug 06, 2009 | 3.050 | 3.120 | 2.890 | 2.890 | 26,856 | -0.18(-5.86%) |
Aug 05, 2009 | 2.900 | 3.090 | 2.900 | 3.070 | 37,118 | +0.19(+6.60%) |
Aug 04, 2009 | 2.450 | 2.970 | 2.450 | 2.880 | 46,515 | +0.48(+20.00%) |
Jul 31, 2009 | 2.400 | 2.450 | 2.350 | 2.400 | 12,910 | -0.03(-1.23%) |
Jul 30, 2009 | 2.410 | 2.430 | 2.410 | 2.430 | 7,300 | +0.00(+0.00%) |
Jul 29, 2009 | 2.410 | 2.430 | 2.410 | 2.430 | 1,421 | +0.01(+0.41%) |
Jul 28, 2009 | 2.410 | 2.420 | 2.380 | 2.420 | 3,535 | +0.03(+1.26%) |
Jul 27, 2009 | 2.400 | 2.450 | 2.390 | 2.390 | 11,960 | -0.01(-0.42%) |
Jul 24, 2009 | 2.380 | 2.410 | 2.380 | 2.400 | 3,428 | -0.02(-0.83%) |
Jul 23, 2009 | 2.420 | 2.440 | 2.420 | 2.420 | 19,335 | -0.05(-2.02%) |
Jul 22, 2009 | 2.390 | 2.470 | 2.390 | 2.470 | 6,950 | +0.01(+0.41%) |
Jul 21, 2009 | 2.490 | 2.490 | 2.420 | 2.460 | 8,700 | -0.03(-1.20%) |
Jul 20, 2009 | 2.500 | 2.500 | 2.450 | 2.490 | 13,200 | -0.02(-0.80%) |
Jul 17, 2009 | 2.500 | 2.510 | 2.500 | 2.510 | 300 | +0.01(+0.40%) |
Jul 16, 2009 | 2.480 | 2.520 | 2.460 | 2.500 | 15,340 | +0.02(+0.81%) |
Jul 15, 2009 | 2.500 | 2.540 | 2.460 | 2.480 | 5,421 | -0.02(-0.80%) |
Jul 14, 2009 | 2.410 | 2.510 | 2.410 | 2.500 | 3,160 | +0.09(+3.73%) |
Jul 13, 2009 | 2.310 | 2.450 | 2.310 | 2.410 | 20,825 | -0.02(-0.82%) |
Jul 10, 2009 | 2.370 | 2.470 | 2.370 | 2.430 | 8,513 | +0.00(+0.00%) |
Jul 09, 2009 | 2.600 | 2.600 | 2.370 | 2.430 | 26,093 | -0.17(-6.54%) |
Jul 08, 2009 | 2.510 | 2.600 | 2.500 | 2.600 | 23,000 | +0.02(+0.78%) |
Jul 07, 2009 | 2.590 | 2.590 | 2.550 | 2.580 | 12,950 | -0.04(-1.53%) |
Jul 06, 2009 | 2.600 | 2.640 | 2.560 | 2.620 | 2,600 | -0.18(-6.43%) |
Jul 03, 2009 | 2.500 | 2.800 | 2.800 | 2.800 | 35 | +0.00(+0.00%) |
Jul 02, 2009 | 2.500 | 2.800 | 2.500 | 2.800 | 20,144 | +0.02(+0.72%) |
Jun 30, 2009 | 2.840 | 2.840 | 2.650 | 2.780 | 10,943 | +0.02(+0.72%) |
Jun 29, 2009 | 2.830 | 2.840 | 2.730 | 2.760 | 31,700 | -0.03(-1.08%) |
Jun 26, 2009 | 2.730 | 2.840 | 2.700 | 2.790 | 21,509 | +0.05(+1.82%) |
Jun 25, 2009 | 2.550 | 2.840 | 2.670 | 2.740 | 25,053 | +0.06(+2.24%) |
Jun 24, 2009 | 2.500 | 2.680 | 2.460 | 2.680 | 33,074 | +0.13(+5.10%) |
Jun 23, 2009 | 2.620 | 2.750 | 2.510 | 2.550 | 45,948 | -0.09(-3.41%) |
Jun 22, 2009 | 2.500 | 2.690 | 2.430 | 2.640 | 71,117 | +0.17(+6.88%) |
Jun 19, 2009 | 2.260 | 2.490 | 2.250 | 2.470 | 51,976 | +0.17(+7.39%) |
Jun 18, 2009 | 2.240 | 2.330 | 2.220 | 2.300 | 12,140 | +0.09(+4.07%) |
Jun 17, 2009 | 2.400 | 2.400 | 2.110 | 2.210 | 17,920 | -0.10(-4.33%) |
Jun 16, 2009 | 2.270 | 2.310 | 2.240 | 2.310 | 29,250 | +0.07(+3.12%) |
Jun 15, 2009 | 2.390 | 2.390 | 2.240 | 2.240 | 15,600 | -0.15(-6.28%) |
Jun 12, 2009 | 2.280 | 2.390 | 2.250 | 2.390 | 30,853 | +0.09(+3.91%) |
Jun 11, 2009 | 2.350 | 2.360 | 2.300 | 2.300 | 18,733 | -0.08(-3.36%) |
Jun 10, 2009 | 2.480 | 2.480 | 2.300 | 2.380 | 52,250 | -0.06(-2.46%) |
Jun 09, 2009 | 2.420 | 2.480 | 2.400 | 2.440 | 64,277 | +0.01(+0.41%) |
Jun 08, 2009 | 2.200 | 2.490 | 2.200 | 2.430 | 69,096 | +0.13(+5.65%) |
Jun 05, 2009 | 2.220 | 2.300 | 2.190 | 2.300 | 57,537 | +0.04(+1.77%) |
Jun 04, 2009 | 2.070 | 2.260 | 2.070 | 2.260 | 59,828 | +0.20(+9.71%) |
Jun 03, 2009 | 2.000 | 2.060 | 2.000 | 2.060 | 23,017 | +0.06(+3.00%) |
Jun 02, 2009 | 2.150 | 2.150 | 1.970 | 2.000 | 15,353 | -0.07(-3.38%) |