Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 2.200 | 2.230 | 2.160 | 2.200 | 15,300 | -0.03(-1.52%) |
Jul 29, 2010 | 2.180 | 2.234 | 2.180 | 2.234 | 8,600 | +0.02(+1.09%) |
Jul 28, 2010 | 2.160 | 2.220 | 2.160 | 2.210 | 827 | +0.06(+2.79%) |
Jul 27, 2010 | 2.240 | 2.250 | 2.150 | 2.150 | 3,650 | -0.09(-4.02%) |
Jul 26, 2010 | 2.370 | 2.400 | 2.140 | 2.240 | 21,230 | -0.20(-8.20%) |
Jul 23, 2010 | 2.306 | 2.600 | 2.210 | 2.440 | 15,600 | +0.01(+0.42%) |
Jul 22, 2010 | 2.440 | 2.440 | 2.420 | 2.430 | 1,200 | -0.01(-0.41%) |
Jul 21, 2010 | 2.470 | 2.510 | 2.270 | 2.440 | 2,614 | -0.05(-2.01%) |
Jul 20, 2010 | 2.410 | 2.510 | 2.410 | 2.490 | 2,100 | -0.02(-0.80%) |
Jul 19, 2010 | 2.470 | 2.590 | 2.450 | 2.510 | 16,624 | +0.04(+1.62%) |
Jul 16, 2010 | 2.420 | 2.470 | 2.410 | 2.470 | 4,000 | +0.02(+0.98%) |
Jul 15, 2010 | 2.450 | 2.500 | 2.446 | 2.446 | 5,691 | -0.04(-1.77%) |
Jul 14, 2010 | 2.630 | 2.630 | 2.490 | 2.490 | 9,800 | -0.07(-2.73%) |
Jul 13, 2010 | 2.500 | 2.600 | 2.480 | 2.560 | 29,593 | +0.09(+3.64%) |
Jul 12, 2010 | 2.200 | 2.500 | 2.200 | 2.470 | 41,999 | +0.27(+12.27%) |
Jul 09, 2010 | 2.030 | 2.250 | 1.990 | 2.200 | 29,482 | +0.24(+12.24%) |
Jul 08, 2010 | 1.720 | 2.090 | 1.720 | 1.960 | 14,297 | +0.21(+12.01%) |
Jul 07, 2010 | 1.740 | 1.770 | 1.670 | 1.750 | 39,270 | +0.04(+2.45%) |
Jul 06, 2010 | 1.750 | 1.750 | 1.611 | 1.708 | 9,375 | +0.14(+8.79%) |
Jul 02, 2010 | 1.648 | 1.648 | 1.548 | 1.570 | 5,350 | -0.03(-1.88%) |
Jul 01, 2010 | 1.640 | 1.710 | 1.600 | 1.600 | 6,348 | +0.03(+1.91%) |
Jun 30, 2010 | 1.580 | 1.600 | 1.570 | 1.570 | 7,645 | -0.05(-3.09%) |
Jun 29, 2010 | 1.670 | 1.670 | 1.620 | 1.620 | 2,479 | -0.17(-9.50%) |
Jun 25, 2010 | 1.840 | 1.840 | 1.790 | 1.790 | 1,100 | -0.05(-2.72%) |
Jun 24, 2010 | 1.840 | 1.840 | 1.830 | 1.840 | 727 | +0.02(+1.10%) |
Jun 23, 2010 | 1.880 | 1.920 | 1.780 | 1.820 | 9,138 | -0.01(-0.55%) |
Jun 22, 2010 | 1.791 | 1.880 | 1.791 | 1.830 | 1,461 | +0.02(+1.10%) |
Jun 21, 2010 | 1.750 | 1.860 | 1.750 | 1.810 | 12,224 | +0.13(+7.74%) |
Jun 18, 2010 | 1.720 | 1.920 | 1.630 | 1.680 | 221,597 | -0.18(-9.68%) |
Jun 17, 2010 | 1.750 | 1.860 | 1.750 | 1.860 | 1,365 | +0.10(+5.68%) |
Jun 16, 2010 | 1.750 | 1.890 | 1.750 | 1.760 | 8,226 | +0.03(+1.73%) |
Jun 15, 2010 | 1.640 | 1.911 | 1.640 | 1.730 | 55,095 | +0.09(+5.49%) |
Jun 14, 2010 | 1.770 | 1.870 | 1.600 | 1.640 | 44,871 | -0.21(-11.35%) |
Jun 11, 2010 | 1.920 | 1.920 | 1.850 | 1.850 | 1,390 | -0.15(-7.50%) |
Jun 10, 2010 | 1.730 | 2.000 | 1.690 | 2.000 | 17,750 | +0.10(+5.26%) |
Jun 09, 2010 | 1.850 | 2.000 | 1.750 | 1.900 | 49,013 | +0.03(+1.60%) |
Jun 08, 2010 | 1.710 | 1.870 | 1.630 | 1.870 | 14,113 | +0.17(+10.00%) |
Jun 07, 2010 | 1.740 | 2.000 | 1.700 | 1.700 | 82,568 | +0.00(+0.00%) |
Jun 04, 2010 | 1.730 | 1.790 | 1.700 | 1.700 | 20,600 | -0.13(-7.10%) |
Jun 03, 2010 | 1.750 | 1.830 | 1.460 | 1.830 | 113,357 | +0.04(+2.24%) |
Jun 02, 2010 | 1.770 | 1.790 | 1.750 | 1.790 | 19,420 | +0.03(+1.69%) |
Jun 01, 2010 | 1.770 | 1.830 | 1.760 | 1.760 | 2,500 | -0.02(-1.12%) |
May 28, 2010 | 1.770 | 1.780 | 1.770 | 1.780 | 2,100 | -0.03(-1.65%) |
May 27, 2010 | 1.810 | 1.830 | 1.779 | 1.810 | 12,431 | +0.10(+5.85%) |
May 26, 2010 | 1.800 | 1.800 | 1.710 | 1.710 | 4,134 | -0.04(-2.29%) |
May 25, 2010 | 1.750 | 1.850 | 1.700 | 1.750 | 10,597 | -0.10(-5.41%) |
May 24, 2010 | 1.870 | 1.870 | 1.850 | 1.850 | 5,300 | -0.02(-1.07%) |
May 21, 2010 | 1.840 | 1.920 | 1.700 | 1.870 | 46,255 | -0.01(-0.53%) |
May 20, 2010 | 2.050 | 2.050 | 1.800 | 1.880 | 60,088 | -0.02(-1.05%) |
May 19, 2010 | 1.990 | 2.050 | 1.900 | 1.900 | 16,600 | -0.08(-4.04%) |
May 18, 2010 | 2.100 | 2.100 | 1.940 | 1.980 | 14,870 | -0.12(-5.72%) |
May 17, 2010 | 2.100 | 2.100 | 2.000 | 2.100 | 18,416 | +0.00(+0.00%) |
May 14, 2010 | 2.090 | 2.100 | 2.000 | 2.100 | 5,134 | +0.05(+2.43%) |
May 13, 2010 | 2.030 | 2.055 | 2.030 | 2.050 | 2,550 | -0.13(-5.96%) |
May 12, 2010 | 2.210 | 2.240 | 2.084 | 2.180 | 23,400 | +0.13(+6.34%) |
May 11, 2010 | 2.090 | 2.320 | 1.980 | 2.050 | 12,300 | -0.20(-8.89%) |
May 10, 2010 | 1.940 | 2.430 | 1.810 | 2.250 | 40,320 | +0.28(+14.21%) |
May 07, 2010 | 2.150 | 2.150 | 1.880 | 1.970 | 26,350 | -0.03(-1.50%) |
May 06, 2010 | 2.110 | 2.136 | 2.000 | 2.000 | 22,844 | -0.17(-7.83%) |
May 05, 2010 | 2.160 | 2.200 | 2.080 | 2.170 | 24,960 | -0.03(-1.36%) |
May 04, 2010 | 2.210 | 2.210 | 2.200 | 2.200 | 550 | -0.05(-2.22%) |
May 03, 2010 | 2.240 | 2.250 | 2.160 | 2.250 | 25,804 | +0.04(+1.81%) |
Apr 30, 2010 | 2.160 | 2.210 | 2.120 | 2.210 | 8,593 | +0.00(+0.00%) |
Apr 29, 2010 | 2.250 | 2.250 | 2.080 | 2.210 | 41,257 | -0.03(-1.34%) |
Apr 28, 2010 | 2.360 | 2.360 | 2.200 | 2.240 | 21,937 | -0.14(-5.88%) |
Apr 27, 2010 | 2.500 | 2.540 | 2.260 | 2.380 | 43,612 | -0.09(-3.64%) |
Apr 26, 2010 | 2.640 | 2.650 | 2.460 | 2.470 | 10,200 | -0.16(-6.08%) |
Apr 23, 2010 | 2.500 | 2.650 | 2.470 | 2.630 | 21,072 | +0.16(+6.47%) |
Apr 22, 2010 | 2.600 | 2.602 | 2.470 | 2.470 | 46,200 | -0.19(-7.14%) |
Apr 21, 2010 | 2.410 | 2.660 | 2.400 | 2.660 | 27,224 | +0.16(+6.40%) |
Apr 20, 2010 | 2.330 | 2.680 | 2.250 | 2.500 | 89,655 | +0.18(+7.75%) |
Apr 19, 2010 | 2.390 | 2.390 | 2.320 | 2.320 | 31,750 | -0.04(-1.69%) |
Apr 16, 2010 | 2.390 | 2.470 | 2.302 | 2.360 | 92,414 | -0.03(-1.26%) |
Apr 15, 2010 | 2.340 | 2.390 | 2.330 | 2.390 | 16,456 | +0.03(+1.27%) |
Apr 14, 2010 | 2.420 | 2.450 | 2.330 | 2.360 | 23,192 | -0.07(-2.88%) |
Apr 13, 2010 | 2.370 | 2.450 | 2.360 | 2.430 | 15,900 | +0.03(+1.25%) |
Apr 12, 2010 | 2.400 | 2.410 | 2.340 | 2.400 | 17,925 | +0.01(+0.42%) |
Apr 09, 2010 | 2.210 | 2.460 | 2.210 | 2.390 | 55,286 | +0.16(+7.17%) |
Apr 08, 2010 | 2.255 | 2.290 | 2.230 | 2.230 | 4,170 | -0.06(-2.59%) |
Apr 07, 2010 | 2.240 | 2.290 | 2.240 | 2.289 | 5,920 | +0.05(+2.21%) |
Apr 06, 2010 | 2.290 | 2.290 | 2.230 | 2.240 | 8,660 | +0.07(+3.22%) |
Apr 05, 2010 | 2.180 | 2.180 | 2.170 | 2.170 | 1,225 | +0.00(+0.00%) |
Apr 01, 2010 | 2.160 | 2.170 | 2.170 | 2.170 | 2,700 | -0.01(-0.46%) |
Mar 31, 2010 | 2.170 | 2.180 | 2.160 | 2.180 | 7,825 | +0.07(+3.32%) |
Mar 30, 2010 | 2.290 | 2.290 | 2.110 | 2.110 | 10,535 | -0.15(-6.47%) |
Mar 29, 2010 | 2.240 | 2.280 | 2.240 | 2.256 | 5,286 | -0.00(-0.18%) |
Mar 26, 2010 | 2.210 | 2.290 | 2.190 | 2.260 | 6,216 | +0.07(+3.20%) |
Mar 25, 2010 | 2.150 | 2.190 | 2.120 | 2.190 | 10,325 | +0.04(+1.86%) |
Mar 24, 2010 | 2.210 | 2.210 | 2.140 | 2.150 | 16,760 | -0.12(-5.29%) |
Mar 23, 2010 | 2.240 | 2.290 | 2.240 | 2.270 | 21,025 | -0.08(-3.40%) |
Mar 22, 2010 | 2.300 | 2.350 | 2.290 | 2.350 | 9,506 | +0.06(+2.62%) |
Mar 19, 2010 | 2.420 | 2.420 | 2.290 | 2.290 | 22,949 | -0.13(-5.37%) |
Mar 18, 2010 | 2.450 | 2.480 | 2.420 | 2.420 | 11,850 | -0.12(-4.72%) |
Mar 17, 2010 | 2.580 | 2.590 | 2.490 | 2.540 | 5,725 | -0.05(-1.93%) |
Mar 16, 2010 | 2.550 | 2.590 | 2.540 | 2.590 | 5,075 | -0.02(-0.77%) |
Mar 15, 2010 | 2.610 | 2.620 | 2.510 | 2.610 | 10,290 | -0.02(-0.76%) |
Mar 12, 2010 | 2.640 | 2.650 | 2.431 | 2.630 | 46,421 | -0.02(-0.75%) |
Mar 11, 2010 | 2.660 | 2.660 | 2.500 | 2.650 | 16,591 | +0.03(+1.15%) |
Mar 10, 2010 | 2.740 | 2.740 | 2.620 | 2.620 | 13,400 | -0.08(-2.96%) |
Mar 09, 2010 | 2.750 | 2.750 | 2.658 | 2.700 | 27,082 | -0.01(-0.37%) |
Mar 08, 2010 | 2.750 | 2.790 | 2.640 | 2.710 | 11,945 | -0.11(-3.96%) |
Mar 05, 2010 | 2.770 | 2.870 | 2.620 | 2.822 | 36,836 | -0.01(-0.29%) |
Mar 04, 2010 | 2.880 | 2.880 | 2.800 | 2.830 | 1,087 | -0.02(-0.70%) |
Mar 03, 2010 | 2.900 | 2.900 | 2.800 | 2.850 | 8,587 | -0.07(-2.40%) |
Mar 02, 2010 | 3.000 | 3.150 | 2.790 | 2.920 | 22,505 | -0.08(-2.67%) |
Mar 01, 2010 | 3.000 | 3.070 | 2.930 | 3.000 | 38,425 | +0.06(+2.04%) |
Feb 26, 2010 | 2.856 | 2.950 | 2.830 | 2.940 | 9,388 | +0.07(+2.44%) |
Feb 25, 2010 | 3.030 | 3.030 | 2.840 | 2.870 | 13,702 | -0.05(-1.68%) |
Feb 24, 2010 | 2.860 | 3.200 | 2.800 | 2.919 | 91,557 | +0.02(+0.66%) |
Feb 23, 2010 | 2.800 | 2.900 | 2.620 | 2.900 | 72,410 | +0.23(+8.76%) |
Feb 22, 2010 | 2.400 | 2.674 | 2.400 | 2.666 | 13,213 | +0.26(+10.64%) |
Feb 19, 2010 | 2.450 | 2.510 | 2.340 | 2.410 | 10,500 | -0.09(-3.60%) |
Feb 18, 2010 | 2.500 | 2.500 | 2.360 | 2.500 | 10,000 | -0.06(-2.34%) |
Feb 17, 2010 | 2.690 | 2.690 | 2.500 | 2.560 | 26,457 | -0.11(-4.12%) |
Feb 16, 2010 | 2.130 | 2.750 | 2.030 | 2.670 | 97,997 | +0.49(+22.48%) |
Feb 12, 2010 | 2.060 | 2.180 | 2.180 | 2.180 | 5,400 | -0.18(-7.63%) |
Feb 10, 2010 | 2.290 | 2.360 | 2.360 | 2.360 | 15,200 | -0.02(-0.92%) |
Feb 09, 2010 | 2.200 | 2.460 | 2.060 | 2.382 | 53,265 | +0.06(+2.67%) |
Feb 08, 2010 | 2.350 | 2.630 | 2.210 | 2.320 | 35,527 | -0.09(-3.73%) |
Feb 05, 2010 | 2.600 | 2.600 | 2.370 | 2.410 | 19,103 | -0.25(-9.40%) |
Feb 04, 2010 | 2.700 | 2.850 | 2.630 | 2.660 | 102,542 | +0.06(+2.31%) |
Feb 03, 2010 | 2.620 | 2.900 | 2.590 | 2.600 | 103,256 | -0.06(-2.26%) |
Feb 02, 2010 | 2.400 | 2.690 | 2.400 | 2.660 | 68,539 | +0.26(+10.83%) |
Feb 01, 2010 | 2.450 | 2.450 | 2.400 | 2.400 | 15,860 | -0.03(-1.23%) |
Jan 29, 2010 | 2.550 | 2.550 | 2.390 | 2.430 | 27,650 | -0.17(-6.54%) |
Jan 28, 2010 | 2.430 | 2.600 | 2.400 | 2.600 | 40,755 | +0.22(+9.24%) |
Jan 27, 2010 | 2.280 | 2.480 | 2.270 | 2.380 | 34,654 | +0.18(+8.18%) |
Jan 26, 2010 | 2.160 | 2.280 | 2.031 | 2.200 | 82,591 | +0.10(+4.76%) |
Jan 25, 2010 | 2.150 | 2.150 | 1.900 | 2.100 | 69,412 | -0.07(-3.23%) |
Jan 22, 2010 | 2.440 | 2.530 | 2.080 | 2.170 | 70,776 | -0.22(-9.21%) |
Jan 21, 2010 | 2.430 | 3.000 | 2.270 | 2.390 | 213,653 | +0.09(+3.92%) |
Jan 20, 2010 | 1.850 | 2.350 | 1.850 | 2.300 | 121,809 | +0.47(+25.68%) |
Jan 19, 2010 | 1.900 | 1.940 | 1.800 | 1.830 | 34,028 | -0.09(-4.69%) |
Jan 15, 2010 | 1.900 | 1.920 | 1.920 | 1.920 | 79,000 | +0.06(+3.23%) |
Jan 14, 2010 | 1.670 | 1.900 | 1.650 | 1.860 | 98,175 | +0.25(+15.52%) |
Jan 13, 2010 | 1.600 | 1.632 | 1.600 | 1.610 | 3,600 | +0.00(+0.01%) |
Jan 12, 2010 | 1.500 | 1.710 | 1.500 | 1.610 | 12,949 | +0.10(+6.62%) |
Jan 11, 2010 | 1.550 | 1.550 | 1.500 | 1.510 | 8,765 | -0.01(-0.62%) |
Jan 08, 2010 | 1.510 | 1.519 | 1.440 | 1.519 | 8,892 | -0.00(-0.04%) |
Jan 07, 2010 | 1.560 | 1.600 | 1.510 | 1.520 | 10,228 | -0.08(-5.00%) |
Jan 06, 2010 | 1.570 | 1.610 | 1.570 | 1.600 | 3,890 | -0.02(-1.23%) |
Jan 05, 2010 | 1.620 | 1.620 | 1.620 | 1.620 | 100 | +0.00(+0.00%) |
Jan 04, 2010 | 1.650 | 1.740 | 1.620 | 1.620 | 4,323 | -0.07(-4.14%) |
Dec 31, 2009 | 1.580 | 1.690 | 1.690 | 1.690 | 21,700 | +0.10(+6.29%) |
Dec 30, 2009 | 1.580 | 1.600 | 1.580 | 1.590 | 7,165 | -0.00(-0.04%) |
Dec 29, 2009 | 1.790 | 1.790 | 1.590 | 1.591 | 18,143 | -0.16(-9.11%) |
Dec 28, 2009 | 1.800 | 1.830 | 1.750 | 1.750 | 6,775 | -0.06(-3.31%) |
Dec 24, 2009 | 1.800 | 1.870 | 1.800 | 1.810 | 7,000 | +0.04(+2.26%) |
Dec 23, 2009 | 1.750 | 1.800 | 1.700 | 1.770 | 37,918 | +0.04(+2.31%) |
Dec 22, 2009 | 1.730 | 1.750 | 1.700 | 1.730 | 22,857 | +0.04(+2.36%) |
Dec 21, 2009 | 1.740 | 1.760 | 1.690 | 1.690 | 5,100 | -0.10(-5.58%) |
Dec 18, 2009 | 1.590 | 1.800 | 1.561 | 1.790 | 46,287 | +0.20(+12.44%) |
Dec 17, 2009 | 1.630 | 1.638 | 1.590 | 1.592 | 15,575 | -0.04(-2.33%) |
Dec 16, 2009 | 1.620 | 1.690 | 1.620 | 1.630 | 29,786 | +0.02(+1.24%) |
Dec 15, 2009 | 1.740 | 1.740 | 1.610 | 1.610 | 17,405 | -0.13(-7.47%) |
Dec 14, 2009 | 1.750 | 1.750 | 1.740 | 1.740 | 6,110 | -0.05(-3.01%) |
Dec 11, 2009 | 1.800 | 1.805 | 1.760 | 1.794 | 14,855 | -0.06(-3.03%) |
Dec 10, 2009 | 1.750 | 1.850 | 1.746 | 1.850 | 44,499 | +0.09(+5.11%) |
Dec 09, 2009 | 1.750 | 1.790 | 1.740 | 1.760 | 5,523 | -0.01(-0.56%) |
Dec 08, 2009 | 1.790 | 1.790 | 1.750 | 1.770 | 24,409 | +0.01(+0.28%) |
Dec 07, 2009 | 1.740 | 1.765 | 1.740 | 1.765 | 337 | -0.04(-1.94%) |
Dec 04, 2009 | 1.800 | 2.000 | 1.760 | 1.800 | 5,215 | -0.01(-0.48%) |
Dec 03, 2009 | 1.815 | 1.830 | 1.790 | 1.809 | 14,212 | -0.03(-1.70%) |
Dec 02, 2009 | 1.870 | 1.870 | 1.780 | 1.840 | 21,931 | -0.01(-0.55%) |
Dec 01, 2009 | 1.750 | 1.900 | 1.750 | 1.850 | 45,845 | +0.06(+3.35%) |
Nov 30, 2009 | 1.790 | 1.790 | 1.760 | 1.790 | 3,650 | -0.08(-4.28%) |
Nov 27, 2009 | 1.860 | 1.870 | 1.860 | 1.870 | 2,100 | +0.00(+0.00%) |
Nov 25, 2009 | 1.890 | 1.890 | 1.870 | 1.870 | 4,800 | -0.02(-1.06%) |
Nov 24, 2009 | 1.670 | 1.890 | 1.670 | 1.890 | 23,889 | +0.23(+13.86%) |
Nov 23, 2009 | 1.620 | 1.660 | 1.490 | 1.660 | 7,400 | +0.05(+3.11%) |
Nov 20, 2009 | 1.690 | 1.690 | 1.610 | 1.610 | 1,614 | -0.06(-3.59%) |
Nov 19, 2009 | 1.640 | 1.670 | 1.620 | 1.670 | 12,300 | -0.02(-1.18%) |
Nov 18, 2009 | 1.700 | 1.704 | 1.650 | 1.690 | 15,003 | -0.07(-3.98%) |
Nov 17, 2009 | 1.750 | 1.760 | 1.750 | 1.760 | 712 | +0.04(+2.15%) |
Nov 16, 2009 | 1.790 | 1.790 | 1.723 | 1.723 | 2,625 | -0.04(-2.10%) |
Nov 13, 2009 | 1.790 | 1.820 | 1.700 | 1.760 | 14,147 | -0.03(-1.68%) |
Nov 12, 2009 | 1.840 | 1.840 | 1.790 | 1.790 | 17,064 | -0.06(-3.24%) |
Nov 11, 2009 | 1.840 | 1.870 | 1.840 | 1.850 | 11,363 | -0.02(-1.07%) |
Nov 10, 2009 | 1.880 | 1.910 | 1.870 | 1.870 | 6,800 | -0.02(-1.05%) |
Nov 09, 2009 | 1.840 | 1.890 | 1.840 | 1.890 | 17,000 | +0.11(+6.18%) |
Nov 06, 2009 | 1.770 | 1.800 | 1.770 | 1.780 | 4,600 | -0.12(-6.32%) |
Nov 05, 2009 | 1.950 | 1.950 | 1.770 | 1.900 | 17,244 | -0.04(-2.06%) |
Nov 04, 2009 | 2.020 | 2.020 | 1.860 | 1.940 | 3,253 | -0.12(-5.83%) |
Nov 03, 2009 | 2.070 | 2.070 | 1.770 | 2.060 | 29,956 | +0.04(+1.98%) |
Nov 02, 2009 | 2.000 | 2.020 | 1.980 | 2.020 | 5,892 | +0.10(+5.21%) |
Oct 30, 2009 | 2.100 | 2.200 | 1.850 | 1.920 | 67,245 | -0.18(-8.57%) |
Oct 29, 2009 | 1.870 | 2.160 | 1.850 | 2.100 | 43,730 | +0.24(+12.90%) |
Oct 28, 2009 | 1.930 | 1.930 | 1.820 | 1.860 | 11,239 | -0.06(-3.12%) |
Oct 27, 2009 | 1.910 | 1.950 | 1.770 | 1.920 | 24,025 | -0.06(-3.03%) |
Oct 26, 2009 | 1.850 | 2.030 | 1.840 | 1.980 | 38,404 | +0.13(+7.03%) |
Oct 23, 2009 | 1.862 | 1.884 | 1.850 | 1.850 | 5,845 | -0.01(-0.54%) |
Oct 22, 2009 | 1.890 | 1.890 | 1.840 | 1.860 | 26,105 | -0.04(-2.11%) |
Oct 21, 2009 | 1.890 | 2.090 | 1.870 | 1.900 | 34,046 | +0.00(+0.00%) |
Oct 20, 2009 | 1.920 | 2.090 | 1.870 | 1.900 | 26,954 | -0.19(-9.09%) |
Oct 19, 2009 | 2.160 | 2.160 | 2.090 | 2.090 | 5,800 | -0.14(-6.28%) |
Oct 16, 2009 | 2.320 | 2.320 | 2.216 | 2.230 | 7,550 | -0.08(-3.46%) |
Oct 15, 2009 | 2.330 | 2.330 | 2.280 | 2.310 | 20,223 | +0.00(+0.00%) |
Oct 14, 2009 | 2.150 | 2.340 | 2.070 | 2.310 | 53,854 | +0.16(+7.44%) |
Oct 13, 2009 | 2.330 | 2.350 | 2.150 | 2.150 | 38,917 | -0.24(-10.04%) |
Oct 12, 2009 | 2.480 | 2.620 | 2.350 | 2.390 | 29,484 | -0.23(-8.78%) |
Oct 09, 2009 | 2.740 | 2.740 | 2.620 | 2.620 | 23,419 | -0.12(-4.38%) |
Oct 08, 2009 | 2.680 | 2.740 | 2.440 | 2.740 | 94,203 | +0.33(+13.60%) |
Oct 07, 2009 | 2.060 | 2.412 | 2.060 | 2.412 | 78,722 | +0.33(+15.96%) |
Oct 06, 2009 | 2.150 | 2.150 | 2.080 | 2.080 | 14,738 | -0.08(-3.77%) |
Oct 05, 2009 | 2.130 | 2.161 | 2.020 | 2.161 | 31,824 | -0.02(-0.85%) |
Oct 02, 2009 | 2.270 | 2.270 | 2.140 | 2.180 | 24,620 | -0.09(-3.96%) |
Oct 01, 2009 | 2.400 | 2.400 | 2.250 | 2.270 | 27,294 | -0.21(-8.47%) |
Sep 30, 2009 | 2.740 | 2.780 | 2.480 | 2.480 | 18,225 | -0.33(-11.74%) |
Sep 29, 2009 | 2.920 | 2.940 | 2.810 | 2.810 | 9,125 | -0.04(-1.40%) |
Sep 28, 2009 | 2.880 | 2.970 | 2.810 | 2.850 | 11,381 | -0.08(-2.73%) |
Sep 25, 2009 | 2.780 | 2.930 | 2.650 | 2.930 | 21,785 | +0.06(+2.09%) |
Sep 24, 2009 | 2.900 | 2.990 | 2.700 | 2.870 | 35,495 | -0.05(-1.71%) |
Sep 23, 2009 | 3.090 | 3.100 | 2.790 | 2.920 | 80,221 | -0.14(-4.58%) |
Sep 22, 2009 | 3.240 | 3.240 | 3.060 | 3.060 | 15,857 | -0.15(-4.67%) |
Sep 21, 2009 | 3.250 | 3.500 | 3.000 | 3.210 | 61,195 | -0.29(-8.29%) |
Sep 18, 2009 | 3.050 | 3.670 | 3.050 | 3.500 | 158,556 | +0.47(+15.51%) |
Sep 17, 2009 | 2.900 | 3.140 | 2.900 | 3.030 | 113,641 | +0.18(+6.32%) |
Sep 16, 2009 | 2.700 | 2.900 | 2.660 | 2.850 | 63,144 | +0.10(+3.64%) |
Sep 15, 2009 | 2.750 | 2.750 | 2.580 | 2.750 | 31,017 | +0.00(+0.00%) |
Sep 14, 2009 | 2.720 | 2.750 | 2.698 | 2.750 | 21,601 | +0.13(+5.00%) |
Sep 11, 2009 | 2.420 | 2.730 | 2.420 | 2.619 | 24,350 | -0.01(-0.41%) |
Sep 10, 2009 | 2.630 | 2.718 | 2.470 | 2.630 | 75,415 | -0.00(-0.03%) |
Sep 09, 2009 | 2.380 | 2.650 | 2.350 | 2.631 | 85,006 | +0.23(+9.61%) |
Sep 08, 2009 | 2.490 | 2.490 | 2.400 | 2.400 | 17,602 | -0.04(-1.64%) |
Sep 04, 2009 | 2.480 | 2.500 | 2.400 | 2.440 | 44,979 | +0.09(+3.83%) |
Sep 03, 2009 | 2.050 | 2.350 | 2.050 | 2.350 | 86,332 | +0.32(+15.76%) |
Sep 02, 2009 | 2.020 | 2.260 | 2.020 | 2.030 | 30,667 | -0.20(-8.97%) |
Sep 01, 2009 | 2.050 | 2.250 | 2.050 | 2.230 | 48,554 | +0.18(+8.78%) |
Aug 31, 2009 | 2.280 | 2.320 | 1.850 | 2.050 | 101,830 | -0.24(-10.48%) |
Aug 28, 2009 | 2.330 | 2.350 | 2.290 | 2.290 | 7,095 | -0.04(-1.84%) |
Aug 27, 2009 | 2.500 | 2.500 | 2.210 | 2.333 | 37,018 | -0.17(-6.68%) |
Aug 26, 2009 | 2.120 | 2.740 | 2.120 | 2.500 | 74,135 | +0.35(+16.28%) |
Aug 25, 2009 | 2.050 | 2.190 | 2.050 | 2.150 | 31,827 | +0.07(+3.37%) |
Aug 24, 2009 | 1.980 | 2.080 | 1.880 | 2.080 | 82,778 | +0.18(+9.48%) |
Aug 21, 2009 | 2.000 | 2.090 | 1.800 | 1.900 | 54,620 | -0.10(-5.01%) |
Aug 20, 2009 | 1.600 | 2.290 | 1.550 | 2.000 | 407,654 | +0.40(+25.00%) |
Aug 19, 2009 | 1.560 | 1.670 | 1.550 | 1.600 | 5,022 | +0.00(+0.00%) |
Aug 18, 2009 | 1.560 | 1.610 | 1.520 | 1.600 | 3,175 | +0.10(+6.67%) |
Aug 17, 2009 | 1.510 | 1.520 | 1.440 | 1.500 | 13,775 | -0.11(-6.84%) |
Aug 14, 2009 | 1.670 | 1.700 | 1.540 | 1.610 | 11,930 | -0.05(-3.01%) |
Aug 13, 2009 | 1.680 | 1.680 | 1.610 | 1.660 | 12,892 | +0.08(+5.06%) |
Aug 12, 2009 | 1.590 | 1.700 | 1.580 | 1.580 | 4,400 | -0.01(-0.63%) |
Aug 11, 2009 | 1.510 | 1.590 | 1.500 | 1.590 | 5,739 | +0.08(+5.30%) |
Aug 10, 2009 | 1.500 | 1.530 | 1.500 | 1.510 | 10,800 | -0.01(-0.66%) |
Aug 07, 2009 | 1.500 | 1.660 | 1.500 | 1.520 | 16,905 | -0.08(-5.00%) |
Aug 06, 2009 | 1.590 | 1.600 | 1.500 | 1.600 | 13,260 | +0.00(+0.00%) |
Aug 05, 2009 | 1.510 | 1.600 | 1.500 | 1.600 | 5,775 | +0.16(+11.11%) |
Aug 04, 2009 | 1.440 | 1.440 | 1.310 | 1.440 | 7,702 | +0.11(+8.27%) |