Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 3.270 | 3.317 | 3.175 | 3.194 | 3,798 | -0.08(-2.32%) |
May 27, 2010 | 3.336 | 3.355 | 3.175 | 3.270 | 3,059 | -0.09(-2.82%) |
May 26, 2010 | 3.327 | 3.364 | 3.260 | 3.364 | 2,237 | +0.25(+7.90%) |
May 25, 2010 | 3.146 | 3.203 | 3.080 | 3.118 | 3,799 | -0.03(-0.90%) |
May 24, 2010 | 3.241 | 3.270 | 3.146 | 3.146 | 1,124 | +0.07(+2.15%) |
May 21, 2010 | 3.137 | 3.251 | 3.080 | 3.080 | 4,957 | -0.06(-1.81%) |
May 20, 2010 | 3.232 | 3.232 | 3.137 | 3.137 | 527 | -0.06(-1.78%) |
May 19, 2010 | 3.270 | 3.355 | 3.118 | 3.194 | 6,299 | -0.06(-1.75%) |
May 18, 2010 | 3.317 | 3.355 | 3.175 | 3.251 | 3,185 | -0.07(-2.00%) |
May 17, 2010 | 3.364 | 3.364 | 3.317 | 3.317 | 738 | +0.00(+0.00%) |
May 14, 2010 | 3.251 | 3.327 | 3.241 | 3.317 | 1,023 | +0.11(+3.55%) |
May 13, 2010 | 3.313 | 3.336 | 3.203 | 3.203 | 6,279 | +0.00(+0.00%) |
May 12, 2010 | 3.156 | 3.315 | 3.156 | 3.203 | 1,567 | +0.00(+0.15%) |
May 11, 2010 | 3.057 | 3.255 | 3.029 | 3.199 | 6,274 | +0.04(+1.19%) |
May 10, 2010 | 3.227 | 3.321 | 3.161 | 3.161 | 5,019 | -0.17(-5.08%) |
May 07, 2010 | 3.528 | 3.528 | 3.114 | 3.330 | 17,490 | -0.19(-5.35%) |
May 06, 2010 | 3.114 | 3.528 | 3.104 | 3.518 | 31,704 | +0.39(+12.31%) |
May 05, 2010 | 3.180 | 3.208 | 3.133 | 3.133 | 2,441 | -0.10(-3.20%) |
May 04, 2010 | 3.462 | 3.462 | 3.114 | 3.236 | 17,088 | -0.24(-7.03%) |
May 03, 2010 | 3.387 | 3.622 | 3.358 | 3.481 | 31,191 | +0.09(+2.78%) |
Apr 30, 2010 | 3.274 | 3.387 | 3.274 | 3.387 | 35,934 | +0.08(+2.56%) |
Apr 29, 2010 | 3.010 | 3.387 | 2.973 | 3.302 | 50,957 | +0.29(+9.69%) |
Apr 28, 2010 | 2.992 | 3.039 | 2.916 | 3.010 | 28,126 | +0.03(+0.95%) |
Apr 27, 2010 | 3.114 | 3.114 | 2.888 | 2.982 | 15,989 | -0.09(-3.06%) |
Apr 26, 2010 | 3.293 | 3.293 | 3.057 | 3.076 | 19,700 | -0.20(-6.03%) |
Apr 23, 2010 | 3.246 | 3.274 | 3.081 | 3.274 | 45,418 | +0.02(+0.58%) |
Apr 22, 2010 | 3.227 | 3.340 | 3.227 | 3.255 | 42,682 | +0.01(+0.29%) |
Apr 21, 2010 | 3.387 | 3.387 | 3.227 | 3.246 | 9,205 | -0.18(-5.22%) |
Apr 20, 2010 | 3.509 | 3.537 | 3.424 | 3.424 | 5,102 | -0.10(-2.93%) |
Apr 19, 2010 | 3.660 | 3.660 | 3.528 | 3.528 | 11,273 | -0.18(-4.82%) |
Apr 16, 2010 | 3.707 | 3.707 | 3.688 | 3.707 | 1,807 | +0.13(+3.68%) |
Apr 15, 2010 | 3.669 | 3.810 | 3.453 | 3.575 | 15,197 | -0.01(-0.26%) |
Apr 14, 2010 | 3.514 | 3.631 | 3.514 | 3.584 | 11,505 | +0.20(+5.83%) |
Apr 13, 2010 | 3.170 | 3.669 | 3.170 | 3.387 | 29,669 | +0.07(+1.98%) |
Apr 12, 2010 | 3.199 | 3.396 | 3.199 | 3.321 | 1,126 | -0.06(-1.67%) |
Apr 09, 2010 | 3.283 | 3.424 | 3.283 | 3.377 | 3,934 | +0.08(+2.57%) |
Apr 08, 2010 | 3.255 | 3.311 | 3.227 | 3.293 | 3,153 | -0.07(-1.96%) |
Apr 07, 2010 | 3.311 | 3.434 | 3.199 | 3.358 | 29,000 | -0.05(-1.38%) |
Apr 06, 2010 | 3.311 | 3.406 | 3.293 | 3.406 | 4,191 | -0.02(-0.55%) |
Apr 05, 2010 | 3.330 | 3.443 | 3.312 | 3.424 | 14,577 | -0.08(-2.41%) |
Apr 01, 2010 | 3.415 | 3.509 | 3.509 | 3.509 | 1,488 | -0.08(-2.10%) |
Mar 31, 2010 | 3.584 | 3.584 | 3.584 | 3.584 | 212 | +0.28(+8.52%) |
Mar 30, 2010 | 3.406 | 3.434 | 3.303 | 3.303 | 2,412 | -0.04(-1.10%) |
Mar 29, 2010 | 3.330 | 3.396 | 3.293 | 3.340 | 2,256 | -0.27(-7.55%) |
Mar 26, 2010 | 3.669 | 3.688 | 3.453 | 3.612 | 16,114 | +0.03(+0.79%) |
Mar 25, 2010 | 3.688 | 3.688 | 3.584 | 3.584 | 637 | +0.10(+2.97%) |
Mar 24, 2010 | 3.264 | 3.518 | 3.255 | 3.481 | 3,793 | +0.08(+2.49%) |
Mar 23, 2010 | 3.612 | 3.617 | 3.311 | 3.396 | 3,628 | -0.16(-4.50%) |
Mar 22, 2010 | 3.838 | 3.838 | 3.556 | 3.556 | 1,123 | -0.30(-7.80%) |
Mar 19, 2010 | 3.509 | 3.857 | 3.509 | 3.857 | 15,113 | +0.33(+9.33%) |
Mar 18, 2010 | 3.434 | 3.622 | 3.311 | 3.528 | 4,183 | -0.21(-5.54%) |
Mar 17, 2010 | 3.199 | 3.763 | 3.161 | 3.735 | 46,149 | +0.42(+12.78%) |
Mar 16, 2010 | 3.293 | 3.340 | 3.189 | 3.311 | 23,713 | -0.20(-5.63%) |
Mar 15, 2010 | 3.612 | 3.688 | 3.368 | 3.509 | 28,570 | -0.14(-3.87%) |
Mar 12, 2010 | 3.368 | 3.707 | 3.247 | 3.650 | 33,332 | +0.26(+7.78%) |
Mar 11, 2010 | 3.330 | 3.387 | 3.057 | 3.387 | 22,459 | +0.03(+0.84%) |
Mar 10, 2010 | 3.142 | 3.358 | 3.133 | 3.358 | 10,229 | +0.24(+7.86%) |
Mar 09, 2010 | 3.217 | 3.264 | 3.029 | 3.114 | 13,174 | -0.10(-3.22%) |
Mar 08, 2010 | 3.293 | 3.358 | 3.095 | 3.217 | 53,216 | -0.24(-7.07%) |
Mar 05, 2010 | 3.612 | 3.678 | 3.368 | 3.462 | 25,610 | -0.14(-3.92%) |
Mar 04, 2010 | 3.330 | 3.697 | 3.330 | 3.603 | 32,387 | +0.33(+10.06%) |
Mar 03, 2010 | 2.992 | 3.349 | 2.945 | 3.274 | 22,148 | +0.23(+7.57%) |
Mar 02, 2010 | 3.081 | 3.183 | 2.987 | 3.043 | 18,142 | -0.16(-4.96%) |
Mar 01, 2010 | 3.295 | 3.295 | 3.127 | 3.202 | 5,622 | -0.10(-3.11%) |
Feb 26, 2010 | 3.249 | 3.305 | 3.118 | 3.305 | 8,002 | +0.06(+1.72%) |
Feb 25, 2010 | 3.202 | 3.361 | 2.978 | 3.249 | 6,772 | -0.04(-1.14%) |
Feb 24, 2010 | 3.267 | 3.333 | 3.155 | 3.286 | 4,099 | -0.04(-1.12%) |
Feb 23, 2010 | 3.379 | 3.379 | 3.267 | 3.323 | 1,924 | -0.07(-1.93%) |
Feb 22, 2010 | 3.389 | 3.398 | 3.267 | 3.389 | 2,341 | -0.07(-2.16%) |
Feb 19, 2010 | 3.445 | 3.491 | 3.445 | 3.463 | 2,356 | +0.06(+1.64%) |
Feb 17, 2010 | 3.370 | 3.407 | 3.407 | 3.407 | 3,320 | +0.04(+1.11%) |
Feb 16, 2010 | 3.445 | 3.445 | 3.370 | 3.370 | 1,040 | +0.10(+3.14%) |
Feb 12, 2010 | 3.277 | 3.267 | 3.267 | 3.267 | 4,177 | -0.13(-3.85%) |
Feb 11, 2010 | 3.398 | 3.398 | 3.398 | 3.398 | 358 | -0.07(-1.88%) |
Feb 09, 2010 | 3.519 | 3.463 | 3.463 | 3.463 | 19,924 | +0.01(+0.27%) |
Feb 08, 2010 | 3.463 | 3.463 | 3.426 | 3.454 | 512 | +0.01(+0.27%) |
Feb 05, 2010 | 3.361 | 3.445 | 3.361 | 3.445 | 57,466 | +0.08(+2.50%) |
Feb 04, 2010 | 3.267 | 3.361 | 3.267 | 3.361 | 11,708 | +0.10(+3.15%) |
Feb 03, 2010 | 3.174 | 3.258 | 3.174 | 3.258 | 3,352 | +0.00(+0.00%) |
Feb 02, 2010 | 3.146 | 3.305 | 3.146 | 3.258 | 9,157 | +0.00(+0.00%) |
Feb 01, 2010 | 3.277 | 3.613 | 3.146 | 3.258 | 40,324 | -0.04(-1.13%) |
Jan 29, 2010 | 3.267 | 3.295 | 3.267 | 3.295 | 2,710 | +0.07(+2.32%) |
Jan 28, 2010 | 3.174 | 3.223 | 3.174 | 3.221 | 2,479 | +0.02(+0.58%) |
Jan 27, 2010 | 3.267 | 3.333 | 3.202 | 3.202 | 6,779 | -0.07(-2.00%) |
Jan 26, 2010 | 3.221 | 3.267 | 3.221 | 3.267 | 2,785 | +0.00(+0.00%) |
Jan 25, 2010 | 3.277 | 3.277 | 3.249 | 3.267 | 6,316 | +0.12(+3.73%) |
Jan 22, 2010 | 3.127 | 3.178 | 3.127 | 3.150 | 1,713 | -0.15(-4.69%) |
Jan 21, 2010 | 3.454 | 3.454 | 3.211 | 3.305 | 2,999 | +0.05(+1.43%) |
Jan 20, 2010 | 3.473 | 3.547 | 3.211 | 3.258 | 29,254 | -0.22(-6.43%) |
Jan 19, 2010 | 3.454 | 3.519 | 3.417 | 3.482 | 14,010 | -0.04(-1.06%) |
Jan 15, 2010 | 3.426 | 3.519 | 3.519 | 3.519 | 8,355 | +0.09(+2.72%) |
Jan 14, 2010 | 3.379 | 3.426 | 3.379 | 3.426 | 8,047 | +0.04(+1.10%) |
Jan 13, 2010 | 3.501 | 3.585 | 3.267 | 3.389 | 29,638 | -0.02(-0.55%) |
Jan 12, 2010 | 3.165 | 3.407 | 3.127 | 3.407 | 19,212 | +0.14(+4.29%) |
Jan 11, 2010 | 3.379 | 3.379 | 3.090 | 3.267 | 8,511 | -0.11(-3.31%) |
Jan 08, 2010 | 3.379 | 3.379 | 3.379 | 3.379 | 321 | +0.01(+0.28%) |
Jan 07, 2010 | 3.426 | 3.491 | 3.370 | 3.370 | 8,970 | -0.06(-1.63%) |
Jan 06, 2010 | 3.510 | 3.510 | 3.379 | 3.426 | 5,923 | -0.08(-2.39%) |
Jan 05, 2010 | 3.622 | 3.622 | 3.510 | 3.510 | 856 | -0.21(-5.76%) |
Jan 04, 2010 | 3.454 | 3.725 | 3.454 | 3.725 | 4,252 | +0.32(+9.31%) |
Dec 31, 2009 | 3.650 | 3.407 | 3.407 | 3.407 | 26,779 | -0.19(-5.19%) |
Dec 30, 2009 | 3.501 | 3.687 | 3.426 | 3.594 | 23,875 | +0.09(+2.67%) |
Dec 29, 2009 | 3.165 | 3.519 | 3.165 | 3.501 | 21,646 | +0.35(+10.95%) |
Dec 28, 2009 | 3.165 | 3.165 | 3.090 | 3.155 | 14,017 | -0.02(-0.59%) |
Dec 24, 2009 | 3.081 | 3.174 | 3.081 | 3.174 | 6,486 | +0.09(+3.03%) |
Dec 23, 2009 | 3.025 | 3.389 | 3.025 | 3.081 | 9,211 | +0.05(+1.54%) |
Dec 22, 2009 | 2.913 | 3.034 | 2.903 | 3.034 | 4,113 | +0.13(+4.50%) |
Dec 21, 2009 | 2.978 | 3.006 | 2.903 | 2.903 | 50,116 | -0.13(-4.31%) |
Dec 18, 2009 | 2.931 | 3.034 | 2.903 | 3.034 | 6,591 | +0.04(+1.25%) |
Dec 17, 2009 | 2.866 | 2.997 | 2.838 | 2.997 | 5,998 | +0.16(+5.59%) |
Dec 16, 2009 | 2.847 | 2.875 | 2.633 | 2.838 | 25,048 | +0.01(+0.33%) |
Dec 15, 2009 | 2.894 | 2.931 | 2.763 | 2.829 | 20,440 | -0.07(-2.26%) |
Dec 14, 2009 | 2.829 | 2.903 | 2.829 | 2.894 | 8,751 | +0.02(+0.65%) |
Dec 11, 2009 | 3.053 | 3.141 | 2.866 | 2.875 | 13,244 | -0.18(-5.81%) |
Dec 10, 2009 | 3.127 | 3.305 | 3.043 | 3.053 | 36,183 | -0.07(-2.39%) |
Dec 09, 2009 | 2.941 | 3.239 | 2.941 | 3.127 | 19,368 | +0.18(+6.01%) |
Dec 08, 2009 | 2.847 | 2.987 | 2.819 | 2.950 | 13,516 | +0.18(+6.40%) |
Dec 07, 2009 | 2.773 | 2.773 | 2.773 | 2.773 | 1,928 | -0.07(-2.62%) |
Dec 04, 2009 | 2.829 | 2.866 | 2.819 | 2.847 | 8,676 | +0.02(+0.66%) |
Dec 03, 2009 | 2.913 | 2.913 | 2.819 | 2.829 | 2,480 | -0.08(-2.88%) |
Dec 02, 2009 | 2.922 | 2.922 | 2.801 | 2.913 | 3,274 | +0.02(+0.65%) |
Dec 01, 2009 | 2.847 | 2.894 | 2.792 | 2.894 | 5,772 | +0.07(+2.31%) |
Nov 30, 2009 | 2.819 | 2.829 | 2.819 | 2.829 | 2,356 | -0.02(-0.66%) |
Nov 27, 2009 | 2.838 | 2.847 | 2.838 | 2.847 | 6,321 | +0.10(+3.74%) |
Nov 25, 2009 | 2.796 | 2.796 | 2.745 | 2.745 | 412 | -0.07(-2.33%) |
Nov 24, 2009 | 2.847 | 2.847 | 2.810 | 2.810 | 358 | -0.06(-1.95%) |
Nov 23, 2009 | 2.801 | 2.866 | 2.791 | 2.866 | 15,555 | +0.07(+2.33%) |
Nov 20, 2009 | 2.801 | 2.801 | 2.801 | 2.801 | 5,034 | +0.07(+2.39%) |
Nov 18, 2009 | 2.782 | 2.735 | 2.735 | 2.735 | 1,821 | -0.07(-2.33%) |
Nov 17, 2009 | 2.801 | 2.801 | 2.801 | 2.801 | 856 | +0.00(+0.00%) |
Nov 16, 2009 | 2.745 | 2.801 | 2.707 | 2.801 | 8,579 | -0.01(-0.33%) |
Nov 13, 2009 | 2.801 | 2.819 | 2.745 | 2.810 | 18,852 | -0.03(-0.99%) |
Nov 12, 2009 | 2.810 | 2.838 | 2.801 | 2.838 | 642 | +0.04(+1.33%) |
Nov 11, 2009 | 2.829 | 2.838 | 2.801 | 2.801 | 3,213 | +0.00(+0.00%) |
Nov 10, 2009 | 2.707 | 2.801 | 2.707 | 2.801 | 10,975 | +0.02(+0.67%) |
Nov 06, 2009 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.12(+4.56%) |
Nov 05, 2009 | 2.633 | 2.670 | 2.633 | 2.661 | 2,294 | +0.05(+1.79%) |
Nov 04, 2009 | 2.558 | 2.614 | 2.549 | 2.614 | 4,029 | +0.03(+1.09%) |
Nov 03, 2009 | 2.586 | 2.586 | 2.586 | 2.586 | 107 | -0.02(-0.72%) |
Nov 02, 2009 | 2.595 | 2.605 | 2.595 | 2.605 | 726 | +0.01(+0.36%) |
Oct 30, 2009 | 2.595 | 2.595 | 2.595 | 2.595 | 214 | +0.00(+0.00%) |
Oct 29, 2009 | 2.595 | 2.595 | 2.595 | 2.595 | 214 | +0.04(+1.39%) |
Oct 27, 2009 | 2.560 | 2.560 | 2.560 | 2.560 | 0 | -0.03(-1.01%) |
Oct 26, 2009 | 2.661 | 2.661 | 2.577 | 2.586 | 2,892 | +0.00(+0.00%) |
Oct 23, 2009 | 2.717 | 2.726 | 2.586 | 2.586 | 9,212 | -0.17(-6.09%) |
Oct 22, 2009 | 2.735 | 2.754 | 2.726 | 2.753 | 1,928 | -0.02(-0.69%) |
Oct 21, 2009 | 2.782 | 2.782 | 2.754 | 2.773 | 1,220 | +0.02(+0.68%) |
Oct 20, 2009 | 2.847 | 2.847 | 2.754 | 2.754 | 1,753 | -0.04(-1.34%) |
Oct 19, 2009 | 2.801 | 2.808 | 2.791 | 2.791 | 10,268 | -0.03(-0.99%) |
Oct 16, 2009 | 2.801 | 2.819 | 2.791 | 2.819 | 10,208 | +0.03(+1.00%) |
Oct 15, 2009 | 2.801 | 2.801 | 2.791 | 2.791 | 642 | +0.00(+0.00%) |
Oct 13, 2009 | 2.847 | 2.791 | 2.791 | 2.791 | 1,285 | +0.00(+0.00%) |
Oct 12, 2009 | 2.820 | 2.838 | 2.791 | 2.791 | 3,642 | -0.02(-0.66%) |
Oct 09, 2009 | 2.819 | 2.847 | 2.764 | 2.810 | 5,947 | -0.02(-0.66%) |
Oct 08, 2009 | 2.810 | 2.829 | 2.754 | 2.829 | 1,932 | +0.02(+0.66%) |
Oct 07, 2009 | 2.838 | 2.847 | 2.810 | 2.810 | 7,834 | -0.04(-1.31%) |
Oct 06, 2009 | 2.838 | 2.847 | 2.801 | 2.847 | 2,463 | +0.06(+2.01%) |
Oct 05, 2009 | 2.801 | 2.801 | 2.791 | 2.791 | 32,677 | +0.02(+0.67%) |
Oct 02, 2009 | 2.773 | 2.773 | 2.773 | 2.773 | 214 | +0.00(+0.00%) |
Oct 01, 2009 | 2.801 | 2.801 | 2.763 | 2.773 | 1,917 | -0.03(-1.00%) |
Sep 30, 2009 | 2.810 | 2.810 | 2.801 | 2.801 | 1,071 | +0.00(+0.00%) |
Sep 28, 2009 | 2.829 | 2.801 | 2.801 | 2.801 | 3,534 | +0.00(+0.00%) |
Sep 24, 2009 | 2.819 | 2.801 | 2.801 | 2.801 | 2,142 | -0.01(-0.37%) |
Sep 23, 2009 | 2.847 | 2.847 | 2.810 | 2.811 | 4,960 | -0.01(-0.29%) |
Sep 22, 2009 | 2.829 | 2.829 | 2.819 | 2.819 | 2,935 | -0.03(-0.98%) |
Sep 21, 2009 | 2.857 | 2.857 | 2.847 | 2.847 | 321 | -0.09(-3.17%) |
Sep 18, 2009 | 2.847 | 2.941 | 2.819 | 2.941 | 15,173 | +0.14(+5.00%) |
Sep 17, 2009 | 2.866 | 2.866 | 2.801 | 2.801 | 12,465 | -0.07(-2.31%) |
Sep 16, 2009 | 2.894 | 2.922 | 2.857 | 2.867 | 7,630 | -0.03(-0.94%) |
Sep 15, 2009 | 2.894 | 2.903 | 2.829 | 2.894 | 28,090 | +0.05(+1.64%) |
Sep 14, 2009 | 2.881 | 2.885 | 2.847 | 2.847 | 1,499 | +0.01(+0.33%) |
Sep 11, 2009 | 2.894 | 2.894 | 2.810 | 2.838 | 3,436 | -0.05(-1.88%) |
Sep 10, 2009 | 2.829 | 2.893 | 2.801 | 2.893 | 4,285 | +0.02(+0.60%) |
Sep 09, 2009 | 2.875 | 2.941 | 2.875 | 2.875 | 25,708 | +0.00(+0.00%) |
Sep 08, 2009 | 2.782 | 2.875 | 2.763 | 2.875 | 3,856 | +0.03(+0.98%) |
Sep 04, 2009 | 2.838 | 2.847 | 2.838 | 2.847 | 535 | +0.02(+0.66%) |
Sep 03, 2009 | 2.810 | 2.829 | 2.801 | 2.829 | 5,248 | -0.03(-0.98%) |
Sep 01, 2009 | 2.857 | 2.857 | 2.857 | 2.857 | 0 | -0.02(-0.65%) |
Aug 31, 2009 | 2.913 | 2.913 | 2.810 | 2.875 | 8,024 | -0.04(-1.29%) |
Aug 28, 2009 | 2.913 | 2.913 | 2.913 | 2.913 | 214 | +0.00(+0.00%) |
Aug 27, 2009 | 2.987 | 2.987 | 2.894 | 2.913 | 5,753 | +0.09(+3.31%) |
Aug 26, 2009 | 2.913 | 2.913 | 2.819 | 2.819 | 1,821 | -0.09(-3.20%) |
Aug 25, 2009 | 2.864 | 2.913 | 2.847 | 2.913 | 4,521 | +0.07(+2.48%) |
Aug 24, 2009 | 2.707 | 2.866 | 2.707 | 2.842 | 1,541 | -0.05(-1.79%) |
Aug 21, 2009 | 2.894 | 2.894 | 2.847 | 2.894 | 8,063 | +0.01(+0.32%) |
Aug 20, 2009 | 2.819 | 2.885 | 2.819 | 2.885 | 428 | +0.02(+0.65%) |
Aug 19, 2009 | 2.819 | 2.875 | 2.819 | 2.866 | 1,928 | -0.11(-3.76%) |
Aug 18, 2009 | 2.857 | 2.978 | 2.857 | 2.978 | 768 | +0.21(+7.41%) |
Aug 17, 2009 | 2.819 | 2.819 | 2.773 | 2.773 | 3,158 | -0.16(-5.41%) |
Aug 14, 2009 | 2.941 | 2.941 | 2.894 | 2.931 | 3,308 | +0.04(+1.29%) |
Aug 13, 2009 | 2.829 | 2.931 | 2.810 | 2.894 | 2,035 | -0.05(-1.59%) |
Aug 11, 2009 | 2.913 | 2.941 | 2.941 | 2.941 | 9,319 | +0.04(+1.25%) |
Aug 10, 2009 | 2.931 | 2.931 | 2.904 | 2.904 | 637 | +0.01(+0.36%) |
Aug 07, 2009 | 2.810 | 2.894 | 2.810 | 2.894 | 1,285 | -0.04(-1.27%) |
Aug 06, 2009 | 2.829 | 2.931 | 2.829 | 2.931 | 13,259 | -0.02(-0.63%) |
Aug 05, 2009 | 2.829 | 2.950 | 2.829 | 2.950 | 1,516 | -0.01(-0.32%) |
Aug 04, 2009 | 2.847 | 2.959 | 2.847 | 2.959 | 42,526 | -0.01(-0.31%) |
Jul 31, 2009 | 2.941 | 2.969 | 2.969 | 2.969 | 1,713 | +0.10(+3.58%) |
Jul 29, 2009 | 2.941 | 2.866 | 2.866 | 2.866 | 642 | -0.09(-3.15%) |
Jul 27, 2009 | 2.959 | 2.959 | 2.959 | 2.959 | 44,347 | -0.01(-0.31%) |
Jul 24, 2009 | 2.959 | 2.978 | 2.959 | 2.969 | 856 | +0.03(+0.95%) |
Jul 23, 2009 | 2.857 | 2.950 | 2.810 | 2.941 | 1,554 | -0.09(-3.08%) |
Jul 22, 2009 | 2.922 | 3.034 | 2.915 | 3.034 | 1,423 | +0.11(+3.90%) |
Jul 21, 2009 | 2.913 | 2.920 | 2.913 | 2.920 | 4,177 | -0.05(-1.82%) |
Jul 20, 2009 | 2.987 | 2.987 | 2.969 | 2.974 | 1,690 | +0.02(+0.51%) |
Jul 17, 2009 | 2.950 | 2.959 | 2.950 | 2.959 | 1,245 | +0.19(+6.73%) |
Jul 15, 2009 | 2.885 | 2.773 | 2.773 | 2.773 | 17,888 | -0.09(-3.26%) |
Jul 14, 2009 | 2.838 | 2.894 | 2.829 | 2.866 | 1,285 | -0.06(-1.92%) |
Jul 13, 2009 | 2.978 | 2.978 | 2.829 | 2.922 | 1,178 | -0.17(-5.44%) |
Jul 10, 2009 | 2.913 | 3.127 | 2.903 | 3.090 | 5,694 | -0.07(-2.07%) |
Jul 09, 2009 | 2.885 | 3.239 | 2.866 | 3.155 | 6,047 | +0.26(+9.03%) |
Jul 08, 2009 | 3.006 | 3.006 | 2.829 | 2.894 | 3,510 | -0.24(-7.74%) |
Jul 07, 2009 | 3.239 | 3.239 | 3.053 | 3.137 | 3,877 | -0.13(-4.00%) |
Jul 06, 2009 | 2.885 | 3.314 | 2.857 | 3.267 | 21,105 | +0.09(+2.94%) |
Jul 01, 2009 | 3.174 | 3.174 | 3.174 | 3.174 | 0 | -0.09(-2.86%) |
Jun 30, 2009 | 3.174 | 3.267 | 3.174 | 3.267 | 2,119 | +0.00(+0.00%) |
Jun 29, 2009 | 3.267 | 3.267 | 3.267 | 3.267 | 803 | +0.00(+0.00%) |
Jun 24, 2009 | 3.267 | 3.267 | 3.267 | 3.267 | 0 | +0.00(+0.00%) |
Jun 23, 2009 | 3.277 | 3.305 | 3.202 | 3.267 | 14,012 | +0.00(+0.00%) |
Jun 22, 2009 | 3.267 | 3.268 | 3.267 | 3.267 | 6,810 | -0.05(-1.41%) |
Jun 19, 2009 | 3.314 | 3.314 | 3.314 | 3.314 | 649 | +0.02(+0.57%) |
Jun 18, 2009 | 3.305 | 3.305 | 3.295 | 3.295 | 1,928 | +0.02(+0.63%) |
Jun 17, 2009 | 3.314 | 3.316 | 3.267 | 3.275 | 4,810 | -0.00(-0.06%) |
Jun 16, 2009 | 3.323 | 3.333 | 3.277 | 3.277 | 3,165 | -0.03(-0.85%) |
Jun 15, 2009 | 3.267 | 3.305 | 3.267 | 3.305 | 22,266 | +0.03(+0.85%) |
Jun 12, 2009 | 3.295 | 3.295 | 3.277 | 3.277 | 3,106 | -0.06(-1.68%) |
Jun 11, 2009 | 3.333 | 3.333 | 3.267 | 3.333 | 12,755 | +0.05(+1.42%) |
Jun 10, 2009 | 3.267 | 3.286 | 3.230 | 3.286 | 19,118 | -0.05(-1.40%) |
Jun 09, 2009 | 3.277 | 3.333 | 3.267 | 3.333 | 1,152 | +0.09(+2.88%) |
Jun 08, 2009 | 3.109 | 3.333 | 3.071 | 3.239 | 11,866 | +0.18(+5.79%) |
Jun 05, 2009 | 3.006 | 3.062 | 3.006 | 3.062 | 2,035 | +0.03(+0.92%) |
Jun 04, 2009 | 2.973 | 3.034 | 2.941 | 3.034 | 4,231 | +0.08(+2.85%) |
Jun 03, 2009 | 2.997 | 2.997 | 2.950 | 2.950 | 2,464 | -0.03(-0.94%) |
Jun 02, 2009 | 2.987 | 3.025 | 2.978 | 2.978 | 1,288 | -0.14(-4.49%) |