Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2010 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | +0.05(+1.94%) |
May 26, 2010 | 2.838 | 2.884 | 2.765 | 2.829 | 8,350 | -0.01(-0.32%) |
May 25, 2010 | 2.829 | 2.838 | 2.801 | 2.838 | 1,966 | +0.01(+0.32%) |
May 24, 2010 | 2.801 | 2.853 | 2.792 | 2.829 | 3,277 | +0.03(+0.98%) |
May 21, 2010 | 2.810 | 2.810 | 2.801 | 2.801 | 436 | +0.00(+0.00%) |
May 20, 2010 | 2.756 | 2.820 | 2.746 | 2.801 | 4,478 | -0.02(-0.65%) |
May 19, 2010 | 2.838 | 2.838 | 2.810 | 2.820 | 3,932 | -0.03(-0.96%) |
May 18, 2010 | 2.829 | 2.856 | 2.817 | 2.847 | 5,570 | +0.01(+0.32%) |
May 17, 2010 | 2.838 | 2.847 | 2.838 | 2.838 | 3,681 | -0.04(-1.27%) |
May 14, 2010 | 2.875 | 2.875 | 2.801 | 2.875 | 2,193 | -0.14(-4.56%) |
May 13, 2010 | 2.875 | 3.012 | 2.801 | 3.012 | 4,970 | +0.16(+5.79%) |
May 12, 2010 | 2.975 | 2.984 | 2.820 | 2.847 | 9,566 | -0.15(-5.13%) |
May 11, 2010 | 2.810 | 3.001 | 2.810 | 3.001 | 873 | +0.18(+6.38%) |
May 10, 2010 | 2.838 | 2.884 | 2.820 | 2.821 | 1,132 | -0.03(-0.92%) |
May 07, 2010 | 2.875 | 2.875 | 2.810 | 2.847 | 3,932 | -0.02(-0.64%) |
May 06, 2010 | 2.884 | 2.884 | 2.865 | 2.865 | 2,938 | -0.01(-0.32%) |
May 05, 2010 | 2.893 | 2.918 | 2.865 | 2.875 | 8,957 | -0.05(-1.57%) |
May 04, 2010 | 2.893 | 2.920 | 2.865 | 2.920 | 5,461 | +0.05(+1.92%) |
May 03, 2010 | 2.893 | 2.893 | 2.865 | 2.865 | 1,201 | -0.03(-0.95%) |
Apr 30, 2010 | 2.884 | 2.893 | 2.884 | 2.893 | 218 | +0.00(+0.00%) |
Apr 29, 2010 | 2.893 | 2.893 | 2.893 | 2.893 | 355 | +0.01(+0.32%) |
Apr 27, 2010 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | -0.05(-1.87%) |
Apr 26, 2010 | 2.911 | 2.939 | 2.902 | 2.939 | 2,668 | +0.02(+0.63%) |
Apr 23, 2010 | 2.898 | 2.920 | 2.898 | 2.920 | 245 | +0.03(+0.95%) |
Apr 22, 2010 | 3.014 | 3.014 | 2.865 | 2.893 | 9,831 | -0.04(-1.25%) |
Apr 21, 2010 | 2.911 | 2.957 | 2.893 | 2.929 | 3,058 | +0.00(+0.00%) |
Apr 20, 2010 | 2.975 | 3.113 | 2.920 | 2.929 | 4,260 | +0.01(+0.31%) |
Apr 19, 2010 | 2.920 | 2.920 | 2.865 | 2.920 | 13,463 | -0.10(-3.33%) |
Apr 16, 2010 | 3.108 | 3.108 | 3.003 | 3.021 | 1,802 | +0.01(+0.30%) |
Apr 15, 2010 | 2.939 | 3.049 | 2.801 | 3.012 | 6,799 | +0.05(+1.86%) |
Apr 14, 2010 | 2.902 | 3.076 | 2.856 | 2.957 | 3,386 | +0.05(+1.57%) |
Apr 13, 2010 | 2.911 | 2.911 | 2.884 | 2.911 | 5,319 | +0.03(+0.95%) |
Apr 09, 2010 | 2.884 | 2.884 | 2.884 | 2.884 | 0 | -0.03(-0.94%) |
Apr 08, 2010 | 3.021 | 3.021 | 2.865 | 2.911 | 13,481 | -0.13(-4.22%) |
Apr 07, 2010 | 2.839 | 3.094 | 2.838 | 3.039 | 3,058 | +0.14(+4.73%) |
Apr 06, 2010 | 2.920 | 2.920 | 2.810 | 2.902 | 2,393 | +0.00(+0.00%) |
Apr 05, 2010 | 3.076 | 3.110 | 2.875 | 2.902 | 18,688 | -0.17(-5.65%) |
Apr 01, 2010 | 3.287 | 3.076 | 3.076 | 3.076 | 3,495 | -0.04(-1.18%) |
Mar 31, 2010 | 3.067 | 3.113 | 3.067 | 3.113 | 1,176 | +0.01(+0.30%) |
Mar 30, 2010 | 3.058 | 3.103 | 3.058 | 3.103 | 3,091 | +0.14(+4.63%) |
Mar 29, 2010 | 2.966 | 3.026 | 2.966 | 2.966 | 6,673 | +0.00(+0.00%) |
Mar 26, 2010 | 2.856 | 2.984 | 2.746 | 2.966 | 6,226 | +0.08(+2.86%) |
Mar 25, 2010 | 2.920 | 2.920 | 2.801 | 2.884 | 8,784 | +0.02(+0.64%) |
Mar 24, 2010 | 2.884 | 2.884 | 2.856 | 2.865 | 1,010 | -0.04(-1.45%) |
Mar 22, 2010 | 2.908 | 2.908 | 2.908 | 2.908 | 0 | -0.07(-2.28%) |
Mar 19, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 817 | +0.18(+6.38%) |
Mar 18, 2010 | 2.948 | 2.948 | 2.797 | 2.797 | 25,476 | -0.10(-3.32%) |
Mar 17, 2010 | 2.847 | 2.893 | 2.847 | 2.893 | 1,201 | +0.01(+0.32%) |
Mar 16, 2010 | 2.820 | 2.946 | 2.820 | 2.884 | 3,144 | +0.05(+1.61%) |
Mar 12, 2010 | 2.838 | 2.838 | 2.838 | 2.838 | 0 | +0.05(+1.64%) |
Mar 11, 2010 | 2.801 | 2.801 | 2.792 | 2.792 | 11,551 | -0.01(-0.33%) |
Mar 10, 2010 | 2.806 | 2.806 | 2.756 | 2.801 | 2,668 | +0.00(+0.00%) |
Mar 09, 2010 | 2.801 | 2.920 | 2.746 | 2.801 | 8,135 | +0.07(+2.68%) |
Mar 08, 2010 | 2.829 | 2.829 | 2.728 | 2.728 | 5,898 | -0.05(-1.65%) |
Mar 05, 2010 | 2.801 | 2.838 | 2.737 | 2.774 | 13,161 | -0.04(-1.46%) |
Mar 04, 2010 | 2.737 | 2.829 | 2.728 | 2.815 | 3,508 | -0.04(-1.44%) |
Mar 03, 2010 | 2.893 | 2.902 | 2.838 | 2.856 | 764 | -0.04(-1.27%) |
Mar 02, 2010 | 2.824 | 2.893 | 2.810 | 2.893 | 1,957 | +0.02(+0.64%) |
Mar 01, 2010 | 2.903 | 2.903 | 2.724 | 2.875 | 3,197 | +0.08(+2.95%) |
Feb 26, 2010 | 2.920 | 2.920 | 2.701 | 2.792 | 1,420 | +0.05(+1.67%) |
Feb 25, 2010 | 2.746 | 2.783 | 2.692 | 2.746 | 3,058 | +0.00(+0.00%) |
Feb 24, 2010 | 2.765 | 2.765 | 2.746 | 2.746 | 2,065 | -0.04(-1.32%) |
Feb 23, 2010 | 2.746 | 2.783 | 2.746 | 2.783 | 2,403 | +0.03(+1.00%) |
Feb 19, 2010 | 2.847 | 2.756 | 2.756 | 2.756 | 6,881 | -0.09(-3.22%) |
Feb 18, 2010 | 2.893 | 2.929 | 2.847 | 2.847 | 5,709 | -0.05(-1.69%) |
Feb 17, 2010 | 2.884 | 2.896 | 2.884 | 2.896 | 1,050 | +0.01(+0.43%) |
Feb 16, 2010 | 2.893 | 2.893 | 2.884 | 2.884 | 502 | -0.09(-3.08%) |
Feb 10, 2010 | 2.966 | 2.975 | 2.975 | 2.975 | 983 | +0.00(+0.00%) |
Feb 09, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 109 | +0.01(+0.31%) |
Feb 08, 2010 | 2.911 | 2.998 | 2.865 | 2.966 | 2,891 | -0.12(-3.86%) |
Feb 05, 2010 | 2.948 | 3.085 | 2.948 | 3.085 | 1,948 | +0.12(+4.01%) |
Feb 04, 2010 | 2.948 | 2.975 | 2.911 | 2.966 | 3,961 | -0.01(-0.31%) |
Feb 03, 2010 | 2.975 | 2.975 | 2.975 | 2.975 | 1,856 | +0.03(+0.93%) |
Feb 02, 2010 | 2.943 | 3.085 | 2.884 | 2.948 | 13,877 | -0.14(-4.45%) |
Feb 01, 2010 | 3.122 | 3.131 | 3.085 | 3.085 | 1,838 | -0.13(-3.99%) |
Jan 29, 2010 | 3.378 | 3.378 | 3.213 | 3.213 | 12,676 | -0.45(-12.25%) |
Jan 28, 2010 | 3.570 | 3.662 | 3.488 | 3.662 | 27,678 | +0.26(+7.52%) |
Jan 27, 2010 | 3.296 | 3.671 | 3.213 | 3.406 | 18,976 | +0.06(+1.92%) |
Jan 26, 2010 | 3.341 | 3.433 | 3.287 | 3.341 | 3,838 | +0.09(+2.81%) |
Jan 25, 2010 | 3.259 | 3.259 | 3.250 | 3.250 | 1,130 | -0.06(-1.93%) |
Jan 22, 2010 | 3.314 | 3.341 | 3.259 | 3.314 | 9,989 | -0.00(-0.00%) |
Jan 21, 2010 | 3.250 | 3.433 | 3.215 | 3.314 | 6,777 | +0.11(+3.43%) |
Jan 20, 2010 | 2.984 | 3.543 | 2.984 | 3.204 | 30,468 | +0.33(+11.47%) |
Jan 19, 2010 | 2.929 | 2.929 | 2.874 | 2.874 | 1,162 | -0.03(-1.11%) |
Jan 15, 2010 | 2.902 | 2.907 | 2.907 | 2.907 | 3,932 | +0.00(+0.16%) |
Jan 14, 2010 | 2.902 | 2.902 | 2.902 | 2.902 | 764 | +0.00(+0.00%) |
Jan 13, 2010 | 2.920 | 2.929 | 2.893 | 2.902 | 873 | +0.04(+1.28%) |
Jan 12, 2010 | 2.792 | 2.948 | 2.783 | 2.865 | 2,435 | -0.09(-3.10%) |
Jan 11, 2010 | 3.103 | 3.103 | 2.957 | 2.957 | 327 | +0.11(+3.86%) |
Jan 08, 2010 | 2.911 | 2.911 | 2.792 | 2.847 | 1,529 | -0.07(-2.35%) |
Jan 07, 2010 | 2.957 | 2.957 | 2.902 | 2.916 | 8,703 | -0.06(-2.00%) |
Jan 06, 2010 | 3.103 | 3.103 | 2.975 | 2.975 | 3,632 | -0.05(-1.81%) |
Jan 05, 2010 | 2.975 | 3.131 | 2.966 | 3.030 | 3,865 | +0.05(+1.85%) |
Jan 04, 2010 | 2.984 | 2.984 | 2.975 | 2.975 | 2,293 | -0.05(-1.52%) |
Dec 31, 2009 | 3.021 | 3.021 | 3.021 | 3.021 | 1,092 | +0.23(+8.14%) |
Dec 30, 2009 | 3.039 | 3.049 | 2.774 | 2.794 | 606 | -0.05(-1.88%) |
Dec 29, 2009 | 2.948 | 3.103 | 2.847 | 2.847 | 1,320 | -0.04(-1.27%) |
Dec 28, 2009 | 2.929 | 2.975 | 2.884 | 2.884 | 1,759 | -0.05(-1.61%) |
Dec 24, 2009 | 3.049 | 3.049 | 2.931 | 2.931 | 436 | -0.16(-5.24%) |
Dec 23, 2009 | 3.094 | 3.094 | 3.093 | 3.093 | 7,392 | +0.04(+1.15%) |
Dec 22, 2009 | 3.094 | 3.113 | 2.929 | 3.058 | 14,855 | +0.08(+2.77%) |
Dec 21, 2009 | 3.113 | 3.113 | 2.948 | 2.975 | 3,167 | -0.14(-4.41%) |
Dec 18, 2009 | 2.920 | 3.149 | 2.911 | 3.113 | 24,628 | +0.37(+13.33%) |
Dec 17, 2009 | 2.756 | 2.847 | 2.746 | 2.746 | 4,777 | -0.09(-3.23%) |
Dec 16, 2009 | 2.765 | 2.838 | 2.765 | 2.838 | 710 | -0.26(-8.28%) |
Dec 15, 2009 | 2.746 | 3.094 | 2.746 | 3.094 | 5,297 | +0.35(+12.60%) |
Dec 14, 2009 | 2.756 | 2.756 | 2.746 | 2.748 | 1,010 | -0.01(-0.52%) |
Dec 11, 2009 | 2.756 | 2.762 | 2.756 | 2.762 | 1,199 | +0.01(+0.25%) |
Dec 10, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 333 | -0.07(-2.59%) |
Dec 09, 2009 | 2.829 | 2.838 | 2.829 | 2.829 | 1,634 | -0.04(-1.28%) |
Dec 08, 2009 | 2.609 | 3.021 | 2.609 | 2.865 | 3,685 | -0.03(-0.95%) |
Dec 07, 2009 | 3.058 | 3.058 | 2.865 | 2.893 | 4,955 | -0.08(-2.77%) |
Dec 04, 2009 | 3.023 | 3.023 | 2.866 | 2.975 | 1,720 | -0.08(-2.69%) |
Dec 03, 2009 | 3.085 | 3.090 | 2.754 | 3.058 | 5,159 | +0.13(+4.51%) |
Dec 02, 2009 | 2.975 | 2.975 | 2.926 | 2.926 | 655 | -0.00(-0.13%) |
Dec 01, 2009 | 2.975 | 3.021 | 2.929 | 2.929 | 1,720 | -0.05(-1.69%) |
Nov 30, 2009 | 2.955 | 3.103 | 2.861 | 2.980 | 4,774 | +0.17(+6.03%) |
Nov 24, 2009 | 3.058 | 2.810 | 2.810 | 2.810 | 16,275 | +0.02(+0.66%) |
Nov 23, 2009 | 2.742 | 3.094 | 2.742 | 2.792 | 7,537 | +0.05(+1.67%) |
Nov 20, 2009 | 2.591 | 2.746 | 2.591 | 2.746 | 655 | +0.00(+0.00%) |
Nov 18, 2009 | 2.838 | 2.746 | 2.746 | 2.746 | 5,680 | -0.02(-0.66%) |
Nov 17, 2009 | 2.765 | 2.765 | 2.765 | 2.765 | 409 | +0.06(+2.37%) |
Nov 16, 2009 | 2.737 | 2.774 | 2.637 | 2.701 | 5,310 | +0.05(+1.72%) |
Nov 13, 2009 | 2.718 | 2.664 | 2.527 | 2.655 | 682 | -0.06(-2.31%) |
Nov 12, 2009 | 2.736 | 2.736 | 2.718 | 2.718 | 545 | +0.19(+7.55%) |
Nov 11, 2009 | 2.527 | 2.527 | 2.518 | 2.527 | 2,293 | +0.05(+2.22%) |
Nov 10, 2009 | 2.454 | 2.563 | 2.454 | 2.472 | 4,018 | +0.05(+1.89%) |
Nov 09, 2009 | 2.362 | 2.691 | 2.362 | 2.426 | 4,653 | -0.05(-1.85%) |
Nov 06, 2009 | 2.892 | 2.892 | 2.289 | 2.472 | 9,628 | -0.23(-8.47%) |
Nov 04, 2009 | 2.701 | 2.701 | 2.701 | 2.701 | 0 | -0.05(-1.67%) |
Nov 03, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 109 | +0.00(+0.00%) |
Nov 02, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 1,544 | +0.00(+0.00%) |
Oct 30, 2009 | 2.746 | 2.765 | 2.746 | 2.746 | 597 | -0.03(-0.99%) |
Oct 28, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.03(+1.00%) |
Oct 27, 2009 | 2.756 | 2.756 | 2.719 | 2.746 | 1,624 | +0.00(+0.00%) |
Oct 23, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 0 | +0.00(+0.00%) |
Oct 22, 2009 | 2.801 | 2.801 | 2.746 | 2.746 | 6,936 | -0.05(-1.96%) |
Oct 21, 2009 | 2.792 | 2.920 | 2.792 | 2.801 | 764 | +0.01(+0.33%) |
Oct 20, 2009 | 2.818 | 2.818 | 2.774 | 2.792 | 1,802 | -0.19(-6.44%) |
Oct 19, 2009 | 2.792 | 3.085 | 2.792 | 2.984 | 1,433 | +0.09(+3.16%) |
Oct 16, 2009 | 2.902 | 2.948 | 2.820 | 2.893 | 4,176 | -0.08(-2.77%) |
Oct 15, 2009 | 2.847 | 3.049 | 2.746 | 2.975 | 13,492 | -0.00(-0.00%) |
Oct 14, 2009 | 2.838 | 2.975 | 2.838 | 2.975 | 7,096 | +0.07(+2.52%) |
Oct 13, 2009 | 2.875 | 3.012 | 2.875 | 2.902 | 6,123 | -0.04(-1.25%) |
Oct 12, 2009 | 2.911 | 3.003 | 2.792 | 2.939 | 16,832 | +0.17(+6.22%) |
Oct 09, 2009 | 2.646 | 2.792 | 2.646 | 2.767 | 8,629 | +0.06(+2.09%) |
Oct 08, 2009 | 2.774 | 2.774 | 2.673 | 2.710 | 6,040 | -0.07(-2.37%) |
Oct 07, 2009 | 2.838 | 2.984 | 2.719 | 2.776 | 39,898 | -0.03(-0.91%) |
Oct 06, 2009 | 2.865 | 2.994 | 2.801 | 2.801 | 9,261 | -0.06(-2.24%) |
Oct 05, 2009 | 2.966 | 3.067 | 2.810 | 2.865 | 7,296 | -0.02(-0.68%) |
Oct 02, 2009 | 2.609 | 3.058 | 2.609 | 2.885 | 9,007 | +0.06(+1.99%) |
Oct 01, 2009 | 2.811 | 2.829 | 2.810 | 2.829 | 2,020 | +0.05(+1.98%) |
Sep 30, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 4,697 | +0.05(+2.02%) |
Sep 29, 2009 | 2.756 | 2.756 | 2.637 | 2.719 | 23,440 | -0.10(-3.57%) |
Sep 25, 2009 | 2.756 | 2.820 | 2.820 | 2.820 | 9,284 | +0.05(+1.99%) |
Sep 24, 2009 | 2.774 | 2.792 | 2.756 | 2.765 | 10,158 | -0.07(-2.58%) |
Sep 23, 2009 | 2.801 | 2.838 | 2.774 | 2.838 | 12,665 | -0.04(-1.28%) |
Sep 22, 2009 | 2.792 | 2.875 | 2.765 | 2.875 | 6,319 | +0.04(+1.29%) |
Sep 21, 2009 | 2.865 | 2.875 | 2.838 | 2.838 | 5,438 | -0.02(-0.64%) |
Sep 18, 2009 | 2.920 | 2.939 | 2.798 | 2.856 | 26,374 | -0.13(-4.29%) |
Sep 17, 2009 | 2.948 | 3.003 | 2.792 | 2.984 | 22,927 | +0.04(+1.28%) |
Sep 16, 2009 | 2.893 | 2.966 | 2.775 | 2.947 | 7,993 | -0.02(-0.80%) |
Sep 15, 2009 | 3.085 | 3.085 | 2.792 | 2.971 | 25,423 | +0.02(+0.78%) |
Sep 14, 2009 | 2.948 | 3.131 | 2.737 | 2.948 | 34,457 | -0.34(-10.31%) |
Sep 11, 2009 | 3.140 | 3.287 | 2.929 | 3.287 | 13,525 | -0.03(-0.83%) |
Sep 10, 2009 | 3.131 | 3.433 | 3.131 | 3.314 | 8,716 | +0.15(+4.84%) |
Sep 09, 2009 | 3.303 | 3.326 | 3.161 | 3.161 | 1,442 | -0.26(-7.68%) |
Sep 08, 2009 | 3.149 | 3.424 | 3.149 | 3.424 | 600 | +0.28(+9.04%) |
Sep 04, 2009 | 3.479 | 3.479 | 3.140 | 3.140 | 2,683 | -0.16(-4.72%) |
Sep 03, 2009 | 3.296 | 3.479 | 3.145 | 3.296 | 2,428 | +0.00(+0.00%) |
Sep 02, 2009 | 3.296 | 3.296 | 3.186 | 3.296 | 3,440 | +0.03(+0.84%) |
Sep 01, 2009 | 3.250 | 3.268 | 3.204 | 3.268 | 5,243 | +0.02(+0.56%) |
Aug 28, 2009 | 3.113 | 3.250 | 3.250 | 3.250 | 1,092 | +0.18(+5.97%) |
Aug 27, 2009 | 2.948 | 3.067 | 2.948 | 3.067 | 1,310 | +0.04(+1.21%) |
Aug 25, 2009 | 3.103 | 3.030 | 3.030 | 3.030 | 6,881 | -0.04(-1.19%) |
Aug 21, 2009 | 3.113 | 3.228 | 2.929 | 3.067 | 4,107 | -0.05(-1.47%) |
Aug 20, 2009 | 3.204 | 3.204 | 3.113 | 3.113 | 779 | +0.01(+0.30%) |
Aug 19, 2009 | 3.255 | 3.287 | 2.984 | 3.103 | 5,857 | +0.05(+1.80%) |
Aug 18, 2009 | 3.023 | 3.049 | 3.023 | 3.049 | 273 | +0.11(+3.74%) |
Aug 17, 2009 | 2.939 | 2.939 | 2.939 | 2.939 | 136 | +0.08(+2.89%) |
Aug 14, 2009 | 3.103 | 3.204 | 2.856 | 2.856 | 1,825 | -0.18(-6.02%) |
Aug 13, 2009 | 3.296 | 3.296 | 2.902 | 3.039 | 10,589 | -0.44(-12.63%) |
Aug 12, 2009 | 3.174 | 3.479 | 3.174 | 3.479 | 3,060 | +0.00(+0.00%) |
Aug 11, 2009 | 3.113 | 3.497 | 3.113 | 3.479 | 4,825 | +0.18(+5.56%) |
Aug 10, 2009 | 2.939 | 3.296 | 2.929 | 3.296 | 4,692 | +0.30(+10.09%) |
Aug 07, 2009 | 3.003 | 3.016 | 2.986 | 2.994 | 2,048 | -0.16(-5.22%) |
Aug 06, 2009 | 3.158 | 3.158 | 3.158 | 3.158 | 873 | +0.05(+1.47%) |
Aug 05, 2009 | 3.062 | 3.113 | 3.058 | 3.113 | 3,713 | -0.16(-4.76%) |
Aug 04, 2009 | 3.058 | 3.295 | 3.058 | 3.268 | 3,819 | +0.16(+5.31%) |
Aug 03, 2009 | 3.058 | 3.104 | 3.058 | 3.104 | 2,963 | -0.05(-1.74%) |
Jul 31, 2009 | 2.943 | 3.158 | 2.938 | 3.158 | 1,114 | -0.05(-1.43%) |
Jul 29, 2009 | 3.204 | 3.204 | 3.204 | 3.204 | 2,730 | +0.00(+0.00%) |
Jul 28, 2009 | 3.204 | 3.287 | 3.067 | 3.204 | 6,336 | +0.04(+1.16%) |
Jul 27, 2009 | 3.442 | 3.479 | 3.067 | 3.168 | 16,773 | -0.21(-6.23%) |
Jul 24, 2009 | 3.296 | 3.479 | 3.296 | 3.378 | 9,284 | +0.09(+2.79%) |
Jul 23, 2009 | 3.222 | 3.296 | 3.222 | 3.287 | 1,981 | +0.16(+4.97%) |
Jul 22, 2009 | 3.067 | 3.525 | 3.067 | 3.131 | 7,746 | +0.16(+5.23%) |
Jul 21, 2009 | 3.653 | 3.653 | 2.975 | 2.975 | 4,828 | -0.05(-1.52%) |
Jul 20, 2009 | 3.103 | 3.103 | 3.021 | 3.021 | 2,788 | +0.09(+3.12%) |
Jul 17, 2009 | 2.893 | 2.929 | 2.893 | 2.929 | 2,712 | +0.08(+2.89%) |
Jul 16, 2009 | 2.843 | 2.856 | 2.843 | 2.847 | 599 | +0.05(+1.63%) |
Jul 15, 2009 | 3.103 | 3.103 | 2.801 | 2.801 | 2,398 | -0.02(-0.65%) |
Jul 14, 2009 | 2.838 | 2.838 | 2.820 | 2.820 | 1,136 | -0.02(-0.65%) |
Jul 13, 2009 | 2.765 | 2.838 | 2.765 | 2.838 | 1,140 | +0.05(+1.64%) |
Jul 10, 2009 | 2.774 | 2.856 | 2.774 | 2.792 | 4,381 | +0.04(+1.33%) |
Jul 09, 2009 | 2.756 | 2.838 | 2.756 | 2.756 | 1,119 | -0.04(-1.31%) |
Jul 08, 2009 | 2.838 | 2.838 | 2.756 | 2.792 | 2,490 | -0.06(-2.24%) |
Jul 07, 2009 | 2.792 | 2.893 | 2.792 | 2.856 | 1,092 | +0.10(+3.65%) |
Jul 06, 2009 | 2.756 | 2.756 | 2.756 | 2.756 | 549 | +0.01(+0.33%) |
Jul 02, 2009 | 2.746 | 2.746 | 2.746 | 2.746 | 389 | -0.04(-1.32%) |
Jul 01, 2009 | 2.875 | 3.296 | 2.783 | 2.783 | 10,811 | +0.03(+1.00%) |
Jun 30, 2009 | 2.792 | 2.792 | 2.746 | 2.756 | 6,070 | +0.05(+2.03%) |
Jun 29, 2009 | 2.746 | 2.884 | 2.701 | 2.701 | 2,740 | +0.09(+3.51%) |
Jun 26, 2009 | 2.609 | 2.646 | 2.609 | 2.609 | 645 | -0.09(-3.39%) |
Jun 25, 2009 | 2.655 | 2.701 | 2.572 | 2.701 | 1,420 | +0.37(+15.69%) |
Jun 24, 2009 | 2.756 | 2.820 | 2.334 | 2.334 | 2,583 | -0.24(-9.25%) |
Jun 23, 2009 | 2.574 | 2.574 | 2.572 | 2.572 | 546 | -0.17(-6.33%) |
Jun 22, 2009 | 2.742 | 2.746 | 2.574 | 2.746 | 1,201 | -0.08(-2.91%) |
Jun 19, 2009 | 2.774 | 2.856 | 2.673 | 2.829 | 3,091 | +0.05(+1.98%) |
Jun 18, 2009 | 2.737 | 2.774 | 2.399 | 2.774 | 7,428 | +0.29(+11.81%) |
Jun 17, 2009 | 2.563 | 2.737 | 2.270 | 2.481 | 6,761 | -0.29(-10.56%) |
Jun 15, 2009 | 2.774 | 2.774 | 2.774 | 2.774 | 0 | +0.04(+1.34%) |
Jun 12, 2009 | 2.792 | 2.792 | 2.737 | 2.737 | 2,457 | +0.11(+4.18%) |
Jun 11, 2009 | 2.646 | 2.746 | 2.563 | 2.627 | 12,958 | +0.11(+4.37%) |
Jun 10, 2009 | 2.426 | 2.518 | 2.426 | 2.517 | 23,016 | +0.09(+3.77%) |
Jun 09, 2009 | 2.463 | 2.463 | 2.380 | 2.426 | 2,900 | -0.04(-1.48%) |
Jun 08, 2009 | 2.463 | 2.463 | 2.380 | 2.463 | 1,529 | +0.00(+0.00%) |
Jun 05, 2009 | 2.463 | 2.463 | 2.460 | 2.463 | 4,697 | +0.08(+3.46%) |
Jun 04, 2009 | 2.270 | 2.380 | 2.270 | 2.380 | 983 | -0.08(-3.34%) |
Jun 02, 2009 | 2.463 | 2.463 | 2.447 | 2.463 | 456 | +0.01(+0.37%) |