Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 4.282 | 4.282 | 4.260 | 4.260 | 200 | -0.02(-0.53%) |
May 27, 2010 | 4.198 | 4.316 | 4.197 | 4.282 | 8,100 | +0.04(+0.93%) |
May 26, 2010 | 4.186 | 4.377 | 4.186 | 4.243 | 3,800 | +0.15(+3.54%) |
May 25, 2010 | 4.064 | 4.098 | 3.999 | 4.098 | 11,700 | +0.01(+0.27%) |
May 21, 2010 | 4.087 | 4.087 | 4.087 | 0 | -0.13(-3.11%) | |
May 20, 2010 | 4.229 | 4.229 | 4.181 | 4.218 | 32,450 | -0.11(-2.58%) |
May 19, 2010 | 4.374 | 4.384 | 4.230 | 4.330 | 10,000 | -0.24(-5.30%) |
May 18, 2010 | 4.569 | 4.597 | 4.537 | 4.572 | 8,200 | -0.10(-2.13%) |
May 17, 2010 | 4.622 | 4.671 | 4.611 | 4.671 | 15,700 | -0.08(-1.75%) |
May 14, 2010 | 4.398 | 4.754 | 4.398 | 4.754 | 15,700 | +0.26(+5.75%) |
May 13, 2010 | 4.435 | 4.557 | 4.435 | 4.495 | 4,400 | +0.00(+0.08%) |
May 12, 2010 | 4.497 | 4.537 | 4.447 | 4.492 | 11,800 | +0.25(+5.79%) |
May 11, 2010 | 4.194 | 4.272 | 4.194 | 4.246 | 22,900 | +0.22(+5.41%) |
May 10, 2010 | 3.981 | 4.051 | 3.981 | 4.028 | 5,100 | +0.24(+6.48%) |
May 07, 2010 | 3.804 | 3.804 | 3.773 | 3.783 | 22,550 | +0.02(+0.61%) |
May 06, 2010 | 3.953 | 4.004 | 3.760 | 3.760 | 23,200 | -0.23(-5.79%) |
May 05, 2010 | 4.005 | 4.006 | 3.991 | 3.991 | 3,000 | -0.06(-1.54%) |
May 04, 2010 | 4.174 | 4.174 | 4.053 | 4.053 | 2,300 | -0.25(-5.82%) |
May 03, 2010 | 4.381 | 4.381 | 4.288 | 4.304 | 25,283 | -0.00(-0.05%) |
Apr 30, 2010 | 4.306 | 4.306 | 4.306 | 4.306 | 3,000 | +0.09(+2.10%) |
Apr 29, 2010 | 4.228 | 4.228 | 4.218 | 4.218 | 1,000 | +0.06(+1.43%) |
Apr 28, 2010 | 4.191 | 4.191 | 4.158 | 4.158 | 1,200 | -0.06(-1.47%) |
Apr 27, 2010 | 4.202 | 4.296 | 4.202 | 4.220 | 3,125 | +0.00(+0.02%) |
Apr 26, 2010 | 4.219 | 4.219 | 4.219 | 4.219 | 200 | +0.14(+3.41%) |
Apr 23, 2010 | 4.057 | 4.088 | 4.057 | 4.080 | 3,600 | -0.00(-0.01%) |
Apr 22, 2010 | 4.047 | 4.100 | 4.037 | 4.080 | 8,000 | -0.00(-0.10%) |
Apr 21, 2010 | 4.207 | 4.207 | 4.056 | 4.085 | 14,900 | -0.04(-1.09%) |
Apr 20, 2010 | 4.142 | 4.142 | 4.130 | 4.130 | 900 | +0.09(+2.22%) |
Apr 19, 2010 | 4.072 | 4.072 | 4.040 | 4.040 | 400 | +0.00(+0.05%) |
Apr 16, 2010 | 4.180 | 4.180 | 4.031 | 4.038 | 11,200 | -0.17(-4.02%) |
Apr 15, 2010 | 4.207 | 4.207 | 4.207 | 4.207 | 500 | -0.00(-0.07%) |
Apr 14, 2010 | 4.276 | 4.276 | 4.210 | 4.210 | 9,200 | +0.12(+2.86%) |
Apr 13, 2010 | 4.069 | 4.093 | 4.069 | 4.093 | 700 | -0.22(-5.10%) |
Apr 12, 2010 | 4.313 | 4.313 | 4.313 | 4.313 | 200 | +0.00(+0.02%) |
Apr 09, 2010 | 4.331 | 4.331 | 4.312 | 4.312 | 700 | -0.02(-0.37%) |
Apr 08, 2010 | 4.370 | 4.370 | 4.328 | 4.328 | 10,900 | -0.04(-0.96%) |
Apr 07, 2010 | 4.460 | 4.477 | 4.370 | 4.370 | 10,400 | -0.09(-2.01%) |
Apr 06, 2010 | 4.387 | 4.495 | 4.387 | 4.460 | 4,700 | +0.10(+2.28%) |
Apr 05, 2010 | 4.470 | 4.470 | 4.360 | 4.360 | 8,000 | +0.19(+4.56%) |
Mar 31, 2010 | 4.170 | 4.170 | 4.170 | 0 | +0.03(+0.70%) | |
Mar 30, 2010 | 4.334 | 4.334 | 4.141 | 4.141 | 2,700 | -0.22(-5.12%) |
Mar 29, 2010 | 4.233 | 4.364 | 4.233 | 4.364 | 500 | +0.26(+6.23%) |
Mar 26, 2010 | 4.080 | 4.109 | 4.080 | 4.109 | 5,100 | +0.01(+0.27%) |
Mar 25, 2010 | 4.077 | 4.097 | 4.052 | 4.097 | 16,300 | +0.00(+0.03%) |
Mar 23, 2010 | 4.096 | 4.096 | 4.096 | 4.096 | 0 | +0.15(+3.67%) |
Mar 22, 2010 | 3.856 | 3.990 | 3.856 | 3.951 | 36,700 | -0.05(-1.22%) |
Mar 19, 2010 | 3.953 | 4.000 | 3.895 | 4.000 | 6,300 | +0.01(+0.16%) |
Mar 18, 2010 | 4.000 | 4.000 | 3.966 | 3.994 | 1,700 | -0.05(-1.19%) |
Mar 17, 2010 | 4.010 | 4.051 | 4.010 | 4.042 | 5,300 | +0.18(+4.57%) |
Mar 16, 2010 | 3.865 | 3.865 | 3.865 | 3.865 | 400 | +0.07(+1.86%) |
Mar 15, 2010 | 3.882 | 3.882 | 3.795 | 3.795 | 7,100 | -0.09(-2.35%) |
Mar 12, 2010 | 3.944 | 3.963 | 3.877 | 3.886 | 17,100 | -0.12(-2.92%) |
Mar 11, 2010 | 4.004 | 4.004 | 4.003 | 4.003 | 1,500 | +0.07(+1.86%) |
Mar 10, 2010 | 3.866 | 3.930 | 3.865 | 3.930 | 7,900 | +0.07(+1.75%) |
Mar 09, 2010 | 3.796 | 3.862 | 3.749 | 3.862 | 1,400 | -0.04(-0.99%) |
Mar 08, 2010 | 3.845 | 3.901 | 3.845 | 3.901 | 1,600 | +0.01(+0.23%) |
Mar 05, 2010 | 3.860 | 3.899 | 3.860 | 3.892 | 13,500 | +0.13(+3.39%) |
Mar 04, 2010 | 3.745 | 3.764 | 3.745 | 3.764 | 3,500 | -0.32(-7.90%) |
Mar 03, 2010 | 4.094 | 4.104 | 4.030 | 4.087 | 16,500 | +0.04(+1.04%) |
Mar 02, 2010 | 3.960 | 4.123 | 3.948 | 4.045 | 24,400 | +0.31(+8.34%) |
Mar 01, 2010 | 3.607 | 3.734 | 3.607 | 3.734 | 4,200 | +0.20(+5.66%) |
Feb 26, 2010 | 3.480 | 3.543 | 3.480 | 3.534 | 1,200 | +0.05(+1.45%) |
Feb 25, 2010 | 3.409 | 3.532 | 3.409 | 3.483 | 5,200 | +0.09(+2.60%) |
Feb 24, 2010 | 3.394 | 3.394 | 3.394 | 3.394 | 1,500 | -0.02(-0.45%) |
Feb 23, 2010 | 3.479 | 3.479 | 3.410 | 3.410 | 4,800 | -0.02(-0.67%) |
Feb 22, 2010 | 3.580 | 3.580 | 3.433 | 3.433 | 5,400 | -0.09(-2.67%) |
Feb 19, 2010 | 3.522 | 3.527 | 3.522 | 3.527 | 1,550 | -0.03(-0.97%) |
Feb 18, 2010 | 3.540 | 3.561 | 3.511 | 3.561 | 8,900 | -0.09(-2.43%) |
Feb 17, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 2,000 | +0.04(+1.11%) |
Feb 16, 2010 | 3.613 | 3.628 | 3.607 | 3.610 | 14,200 | +0.06(+1.78%) |
Feb 12, 2010 | 3.547 | 3.547 | 3.547 | 0 | -0.03(-0.76%) | |
Feb 11, 2010 | 3.429 | 3.574 | 3.429 | 3.574 | 1,500 | +0.11(+3.12%) |
Feb 10, 2010 | 3.436 | 3.476 | 3.424 | 3.466 | 6,000 | -0.06(-1.82%) |
Feb 09, 2010 | 3.433 | 3.530 | 3.400 | 3.530 | 13,500 | +0.17(+5.03%) |
Feb 08, 2010 | 3.361 | 3.361 | 3.361 | 3.361 | 150 | -0.07(-2.11%) |
Feb 05, 2010 | 3.433 | 3.434 | 3.433 | 3.433 | 1,000 | +0.23(+7.07%) |
Feb 04, 2010 | 3.412 | 3.443 | 3.207 | 3.207 | 6,800 | -0.30(-8.56%) |
Feb 03, 2010 | 3.508 | 3.508 | 3.507 | 3.507 | 250 | +0.10(+2.93%) |
Feb 01, 2010 | 3.407 | 3.407 | 3.407 | 0 | +0.16(+4.87%) | |
Jan 29, 2010 | 3.342 | 3.355 | 3.249 | 3.249 | 5,400 | -0.15(-4.44%) |
Jan 28, 2010 | 3.442 | 3.449 | 3.377 | 3.400 | 8,000 | -0.05(-1.45%) |
Jan 27, 2010 | 3.476 | 3.476 | 3.430 | 3.450 | 6,900 | -0.03(-1.00%) |
Jan 26, 2010 | 3.426 | 3.515 | 3.396 | 3.485 | 13,900 | +0.03(+1.01%) |
Jan 25, 2010 | 3.478 | 3.500 | 3.433 | 3.450 | 15,000 | -0.08(-2.29%) |
Jan 22, 2010 | 3.473 | 3.583 | 3.473 | 3.531 | 6,700 | -0.02(-0.47%) |
Jan 21, 2010 | 3.593 | 3.593 | 3.507 | 3.548 | 15,600 | -0.06(-1.66%) |
Jan 20, 2010 | 3.724 | 3.724 | 3.590 | 3.608 | 3,400 | -0.15(-4.07%) |
Jan 19, 2010 | 3.760 | 3.795 | 3.750 | 3.761 | 16,100 | -0.09(-2.36%) |
Jan 15, 2010 | 3.852 | 3.852 | 3.852 | 0 | -0.06(-1.47%) | |
Jan 14, 2010 | 3.901 | 3.948 | 3.877 | 3.909 | 25,600 | +0.01(+0.32%) |
Jan 13, 2010 | 3.954 | 3.954 | 3.819 | 3.897 | 5,750 | -0.15(-3.78%) |
Jan 12, 2010 | 3.966 | 4.055 | 3.956 | 4.050 | 11,600 | +0.04(+1.00%) |
Jan 11, 2010 | 4.080 | 4.080 | 3.982 | 4.010 | 7,700 | +0.02(+0.61%) |
Jan 08, 2010 | 3.982 | 4.038 | 3.971 | 3.986 | 11,700 | -0.00(-0.11%) |
Jan 07, 2010 | 4.011 | 4.021 | 3.986 | 3.990 | 4,300 | -0.02(-0.47%) |
Jan 06, 2010 | 4.020 | 4.063 | 3.957 | 4.009 | 10,700 | +0.08(+2.08%) |
Jan 05, 2010 | 4.022 | 4.062 | 3.907 | 3.927 | 16,750 | -0.07(-1.69%) |
Jan 04, 2010 | 4.088 | 4.140 | 3.975 | 3.995 | 22,400 | -0.00(-0.01%) |
Dec 31, 2009 | 3.995 | 3.995 | 3.995 | 0 | +0.05(+1.31%) | |
Dec 30, 2009 | 3.949 | 3.950 | 3.921 | 3.943 | 8,500 | -0.05(-1.15%) |
Dec 29, 2009 | 4.000 | 4.070 | 3.960 | 3.989 | 23,975 | -0.01(-0.28%) |
Dec 24, 2009 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.01(-0.37%) |
Dec 23, 2009 | 3.870 | 4.059 | 3.870 | 4.015 | 15,900 | +0.16(+4.29%) |
Dec 22, 2009 | 3.807 | 3.881 | 3.807 | 3.850 | 7,900 | -0.00(-0.01%) |
Dec 21, 2009 | 3.899 | 3.899 | 3.850 | 3.850 | 6,500 | +0.11(+3.03%) |
Dec 18, 2009 | 3.711 | 3.760 | 3.711 | 3.737 | 18,300 | +0.03(+0.77%) |
Dec 17, 2009 | 3.700 | 3.735 | 3.695 | 3.708 | 9,500 | -0.21(-5.41%) |
Dec 16, 2009 | 3.836 | 3.921 | 3.796 | 3.921 | 17,600 | +0.15(+4.08%) |
Dec 15, 2009 | 3.767 | 3.767 | 3.751 | 3.767 | 3,200 | +0.30(+8.56%) |
Dec 14, 2009 | 3.394 | 3.470 | 3.394 | 3.470 | 3,400 | +0.24(+7.43%) |
Dec 11, 2009 | 3.362 | 3.362 | 3.230 | 3.230 | 2,500 | -0.05(-1.52%) |
Dec 10, 2009 | 3.307 | 3.369 | 3.280 | 3.280 | 16,600 | -0.01(-0.17%) |
Dec 09, 2009 | 3.308 | 3.385 | 3.252 | 3.285 | 14,700 | +0.02(+0.64%) |
Dec 08, 2009 | 3.394 | 3.394 | 3.237 | 3.264 | 12,300 | -0.21(-6.14%) |
Dec 07, 2009 | 3.485 | 3.553 | 3.475 | 3.478 | 1,600 | -0.05(-1.32%) |
Dec 04, 2009 | 3.623 | 3.623 | 3.524 | 3.524 | 7,000 | -0.16(-4.31%) |
Dec 03, 2009 | 3.614 | 3.683 | 3.614 | 3.683 | 1,300 | +0.07(+1.86%) |
Dec 02, 2009 | 3.659 | 3.684 | 3.615 | 3.616 | 19,500 | +0.02(+0.43%) |
Dec 01, 2009 | 3.670 | 3.670 | 3.600 | 3.600 | 7,500 | +0.11(+3.11%) |
Nov 30, 2009 | 3.508 | 3.520 | 3.492 | 3.492 | 11,500 | -0.05(-1.37%) |
Nov 27, 2009 | 3.509 | 3.541 | 3.509 | 3.541 | 2,400 | -0.09(-2.55%) |
Nov 25, 2009 | 3.566 | 3.633 | 3.556 | 3.633 | 2,800 | -0.01(-0.27%) |
Nov 24, 2009 | 3.550 | 3.643 | 3.519 | 3.643 | 13,500 | +0.04(+1.14%) |
Nov 23, 2009 | 3.686 | 3.708 | 3.579 | 3.602 | 45,100 | +0.10(+2.73%) |
Nov 20, 2009 | 3.535 | 3.535 | 3.506 | 3.506 | 2,200 | -0.05(-1.49%) |
Nov 19, 2009 | 3.531 | 3.559 | 3.435 | 3.559 | 15,500 | -0.05(-1.52%) |
Nov 18, 2009 | 3.732 | 3.732 | 3.595 | 3.614 | 27,800 | -0.10(-2.79%) |
Nov 17, 2009 | 3.560 | 3.718 | 3.560 | 3.718 | 22,630 | +0.02(+0.47%) |
Nov 16, 2009 | 3.693 | 3.700 | 3.624 | 3.700 | 7,525 | +0.17(+4.71%) |
Nov 13, 2009 | 3.457 | 3.549 | 3.457 | 3.534 | 23,900 | +0.09(+2.48%) |
Nov 12, 2009 | 3.408 | 3.454 | 3.374 | 3.449 | 17,000 | +0.05(+1.37%) |
Nov 11, 2009 | 3.278 | 3.402 | 3.259 | 3.402 | 38,000 | +0.19(+5.98%) |
Nov 10, 2009 | 3.210 | 3.210 | 3.210 | 3.210 | 625 | -0.03(-0.93%) |
Nov 09, 2009 | 3.369 | 3.369 | 3.219 | 3.240 | 11,700 | -0.06(-1.79%) |
Nov 06, 2009 | 3.281 | 3.313 | 3.281 | 3.299 | 3,400 | +0.01(+0.37%) |
Nov 05, 2009 | 3.333 | 3.333 | 3.267 | 3.287 | 7,100 | +0.07(+2.08%) |
Nov 04, 2009 | 3.108 | 3.220 | 3.099 | 3.220 | 5,200 | +0.14(+4.68%) |
Nov 03, 2009 | 2.996 | 3.158 | 2.996 | 3.076 | 3,000 | +0.11(+3.59%) |
Nov 02, 2009 | 2.879 | 3.082 | 2.879 | 2.970 | 7,700 | +0.11(+3.74%) |
Oct 30, 2009 | 2.920 | 2.920 | 2.860 | 2.862 | 3,000 | -0.12(-3.94%) |
Oct 29, 2009 | 2.740 | 2.982 | 2.740 | 2.980 | 3,190 | +0.27(+10.10%) |
Oct 28, 2009 | 2.774 | 2.774 | 2.707 | 2.707 | 8,000 | -0.21(-7.30%) |
Oct 27, 2009 | 2.957 | 2.957 | 2.895 | 2.920 | 2,300 | +0.08(+2.64%) |
Oct 26, 2009 | 3.004 | 3.004 | 2.816 | 2.845 | 18,000 | -0.18(-6.10%) |
Oct 23, 2009 | 3.060 | 3.060 | 3.029 | 3.029 | 8,000 | -0.03(-0.97%) |
Oct 22, 2009 | 3.040 | 3.059 | 3.022 | 3.059 | 3,000 | -0.08(-2.66%) |
Oct 21, 2009 | 3.148 | 3.150 | 3.143 | 3.143 | 3,000 | +0.11(+3.51%) |
Oct 20, 2009 | 3.036 | 3.036 | 3.036 | 3.036 | 14,000 | -0.07(-2.38%) |
Oct 19, 2009 | 3.077 | 3.110 | 3.076 | 3.110 | 13,700 | +0.02(+0.50%) |
Oct 16, 2009 | 3.067 | 3.095 | 3.067 | 3.095 | 15,400 | -0.03(-0.98%) |
Oct 15, 2009 | 3.159 | 3.227 | 3.125 | 3.125 | 8,400 | -0.15(-4.51%) |
Oct 14, 2009 | 3.316 | 3.316 | 3.272 | 3.272 | 16,500 | +0.01(+0.43%) |
Oct 13, 2009 | 3.110 | 3.321 | 3.106 | 3.258 | 15,500 | +0.23(+7.62%) |
Oct 09, 2009 | 3.028 | 3.028 | 3.028 | 3.028 | 0 | +0.04(+1.26%) |
Oct 08, 2009 | 2.784 | 3.029 | 2.784 | 2.990 | 5,700 | +0.34(+12.81%) |
Oct 07, 2009 | 2.715 | 2.746 | 2.651 | 2.651 | 9,700 | -0.07(-2.73%) |
Oct 06, 2009 | 2.740 | 2.800 | 2.705 | 2.725 | 23,690 | +0.08(+2.97%) |
Oct 05, 2009 | 2.476 | 2.647 | 2.476 | 2.647 | 22,100 | +0.25(+10.39%) |
Oct 02, 2009 | 2.352 | 2.400 | 2.343 | 2.397 | 4,400 | -0.06(-2.64%) |
Oct 01, 2009 | 2.508 | 2.508 | 2.462 | 2.462 | 1,400 | -0.07(-2.83%) |
Sep 30, 2009 | 2.456 | 2.534 | 2.456 | 2.534 | 8,500 | +0.20(+8.35%) |
Sep 29, 2009 | 2.354 | 2.354 | 2.336 | 2.339 | 2,400 | -0.06(-2.34%) |
Sep 28, 2009 | 2.340 | 2.408 | 2.322 | 2.395 | 18,100 | +0.01(+0.23%) |
Sep 25, 2009 | 2.348 | 2.389 | 2.348 | 2.389 | 1,000 | +0.01(+0.31%) |
Sep 24, 2009 | 2.508 | 2.508 | 2.382 | 2.382 | 8,100 | -0.25(-9.60%) |
Sep 22, 2009 | 2.635 | 2.635 | 2.635 | 0 | -0.03(-0.94%) | |
Sep 21, 2009 | 2.601 | 2.665 | 2.570 | 2.660 | 19,900 | -0.08(-2.92%) |
Sep 18, 2009 | 2.671 | 2.740 | 2.671 | 2.740 | 1,900 | +0.07(+2.76%) |
Sep 17, 2009 | 2.731 | 2.748 | 2.607 | 2.667 | 17,200 | -0.06(-2.20%) |
Sep 16, 2009 | 2.743 | 2.771 | 2.707 | 2.727 | 17,800 | +0.04(+1.67%) |
Sep 15, 2009 | 2.677 | 2.694 | 2.677 | 2.682 | 12,000 | -0.01(-0.21%) |
Sep 14, 2009 | 2.599 | 2.750 | 2.592 | 2.688 | 57,500 | +0.09(+3.37%) |
Sep 11, 2009 | 2.638 | 2.638 | 2.586 | 2.600 | 6,200 | +0.02(+0.78%) |
Sep 10, 2009 | 2.570 | 2.580 | 2.570 | 2.580 | 1,350 | -0.00(-0.06%) |
Sep 09, 2009 | 2.620 | 2.667 | 2.582 | 2.582 | 8,400 | -0.05(-1.83%) |
Sep 08, 2009 | 2.698 | 2.698 | 2.607 | 2.630 | 33,300 | +0.01(+0.24%) |
Sep 04, 2009 | 2.591 | 2.623 | 2.520 | 2.623 | 4,800 | +0.04(+1.61%) |
Sep 03, 2009 | 2.524 | 2.624 | 2.524 | 2.582 | 4,500 | +0.15(+6.22%) |
Sep 02, 2009 | 2.411 | 2.430 | 2.411 | 2.430 | 4,800 | +0.07(+2.99%) |
Sep 01, 2009 | 2.360 | 2.360 | 2.360 | 2.360 | 50,000 | -0.08(-3.12%) |
Aug 31, 2009 | 2.398 | 2.436 | 2.398 | 2.436 | 2,500 | +0.00(+0.10%) |
Aug 28, 2009 | 2.433 | 2.433 | 2.433 | 2.433 | 3,400 | -0.04(-1.68%) |
Aug 27, 2009 | 2.442 | 2.475 | 2.361 | 2.475 | 7,300 | +0.05(+1.89%) |
Aug 26, 2009 | 2.429 | 2.429 | 2.429 | 2.429 | 900 | -0.10(-4.09%) |
Aug 25, 2009 | 2.515 | 2.533 | 2.514 | 2.533 | 30,000 | +0.13(+5.35%) |
Aug 21, 2009 | 2.470 | 2.530 | 2.395 | 2.404 | 26,100 | +0.10(+4.52%) |
Aug 19, 2009 | 2.300 | 2.300 | 2.300 | 0 | -0.02(-0.86%) | |
Aug 17, 2009 | 2.320 | 2.320 | 2.320 | 0 | -0.16(-6.49%) | |
Aug 14, 2009 | 2.494 | 2.494 | 2.440 | 2.481 | 2,100 | -0.05(-1.83%) |
Aug 13, 2009 | 2.562 | 2.580 | 2.527 | 2.527 | 1,400 | +0.15(+6.49%) |
Aug 12, 2009 | 2.373 | 2.373 | 2.373 | 2.373 | 200 | -0.08(-3.32%) |
Aug 11, 2009 | 2.436 | 2.454 | 2.436 | 2.454 | 2,000 | -0.01(-0.35%) |
Aug 10, 2009 | 2.545 | 2.545 | 2.456 | 2.463 | 8,400 | +0.01(+0.33%) |
Aug 07, 2009 | 2.420 | 2.455 | 2.420 | 2.455 | 2,100 | -0.04(-1.80%) |
Aug 06, 2009 | 2.600 | 2.602 | 2.496 | 2.500 | 9,100 | -0.04(-1.65%) |
Aug 05, 2009 | 2.515 | 2.542 | 2.492 | 2.542 | 5,500 | -0.03(-1.30%) |
Aug 04, 2009 | 2.606 | 2.630 | 2.560 | 2.575 | 24,600 | +0.06(+2.26%) |
Jul 31, 2009 | 2.518 | 2.518 | 2.518 | 0 | +0.02(+0.74%) | |
Jul 30, 2009 | 2.500 | 2.500 | 2.500 | 2.500 | 2,000 | +0.06(+2.63%) |
Jul 29, 2009 | 2.498 | 2.498 | 2.436 | 2.436 | 12,400 | -0.06(-2.56%) |
Jul 28, 2009 | 2.450 | 2.500 | 2.393 | 2.500 | 7,300 | -0.09(-3.62%) |
Jul 27, 2009 | 2.700 | 2.700 | 2.594 | 2.594 | 13,700 | -0.09(-3.38%) |
Jul 24, 2009 | 2.651 | 2.684 | 2.608 | 2.684 | 18,800 | +0.14(+5.43%) |
Jul 23, 2009 | 2.535 | 2.546 | 2.535 | 2.546 | 800 | +0.01(+0.45%) |
Jul 22, 2009 | 2.535 | 2.535 | 2.535 | 2.535 | 4,000 | +0.08(+3.23%) |
Jul 21, 2009 | 2.454 | 2.474 | 2.454 | 2.456 | 1,000 | -0.13(-5.02%) |
Jul 20, 2009 | 2.551 | 2.595 | 2.530 | 2.586 | 5,370 | +0.05(+2.04%) |
Jul 17, 2009 | 2.510 | 2.534 | 2.510 | 2.534 | 9,000 | +0.04(+1.64%) |
Jul 16, 2009 | 2.542 | 2.542 | 2.493 | 2.493 | 11,900 | -0.04(-1.73%) |
Jul 15, 2009 | 2.526 | 2.611 | 2.526 | 2.537 | 18,800 | +0.13(+5.31%) |
Jul 14, 2009 | 2.354 | 2.492 | 2.354 | 2.409 | 11,600 | +0.21(+9.50%) |
Jul 13, 2009 | 2.119 | 2.256 | 2.119 | 2.200 | 13,900 | +0.03(+1.31%) |
Jul 09, 2009 | 2.171 | 2.171 | 2.171 | 2.171 | 0 | +0.17(+8.36%) |
Jul 08, 2009 | 2.116 | 2.116 | 1.970 | 2.004 | 10,200 | -0.18(-8.12%) |
Jul 07, 2009 | 2.151 | 2.190 | 2.151 | 2.181 | 5,000 | -0.05(-2.37%) |
Jun 30, 2009 | 2.234 | 2.234 | 2.234 | 2.234 | 0 | -0.06(-2.57%) |
Jun 29, 2009 | 2.332 | 2.332 | 2.286 | 2.293 | 10,900 | -0.03(-1.37%) |
Jun 26, 2009 | 2.316 | 2.350 | 2.305 | 2.325 | 16,800 | +0.08(+3.79%) |
Jun 24, 2009 | 2.237 | 2.240 | 2.240 | 2.240 | 10,900 | +0.06(+2.68%) |
Jun 23, 2009 | 2.182 | 2.182 | 2.182 | 2.182 | 300 | -0.02(-0.86%) |
Jun 22, 2009 | 2.329 | 2.329 | 2.195 | 2.200 | 3,500 | -0.20(-8.30%) |
Jun 19, 2009 | 2.429 | 2.429 | 2.400 | 2.400 | 17,500 | +0.00(+0.00%) |
Jun 18, 2009 | 2.396 | 2.478 | 2.389 | 2.400 | 106,000 | +0.02(+0.66%) |
Jun 17, 2009 | 2.502 | 2.513 | 2.384 | 2.384 | 2,100 | +0.10(+4.33%) |
Jun 16, 2009 | 2.229 | 2.285 | 2.229 | 2.285 | 10,400 | +0.04(+1.84%) |
Jun 15, 2009 | 2.319 | 2.319 | 2.233 | 2.244 | 7,600 | -0.10(-4.12%) |
Jun 12, 2009 | 2.243 | 2.363 | 2.216 | 2.340 | 24,000 | +0.06(+2.45%) |
Jun 11, 2009 | 2.296 | 2.300 | 2.284 | 2.284 | 9,700 | +0.00(+0.13%) |
Jun 10, 2009 | 2.281 | 2.281 | 2.281 | 2.281 | 1,000 | -0.01(-0.26%) |
Jun 09, 2009 | 2.287 | 2.287 | 2.287 | 2.287 | 1,000 | +0.04(+1.58%) |
Jun 05, 2009 | 2.252 | 2.252 | 2.252 | 2.252 | 0 | -0.17(-7.17%) |
Jun 04, 2009 | 2.401 | 2.425 | 2.401 | 2.425 | 700 | +0.07(+2.98%) |
Jun 03, 2009 | 2.377 | 2.377 | 2.203 | 2.355 | 16,300 | -0.15(-5.97%) |
Jun 02, 2009 | 2.428 | 2.508 | 2.428 | 2.505 | 47,800 | +0.08(+3.38%) |