Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 6.148 | 6.328 | 5.805 | 5.888 | 1,083,194 | -0.22(-3.53%) |
Jan 28, 2010 | 6.288 | 6.288 | 5.866 | 6.104 | 1,389,176 | -0.24(-3.74%) |
Jan 27, 2010 | 6.328 | 6.455 | 6.170 | 6.341 | 854,170 | -0.07(-1.16%) |
Jan 26, 2010 | 6.701 | 6.750 | 6.240 | 6.416 | 1,932,019 | -0.37(-5.50%) |
Jan 25, 2010 | 6.917 | 7.084 | 6.657 | 6.789 | 792,800 | -0.08(-1.21%) |
Jan 22, 2010 | 6.816 | 7.295 | 6.605 | 6.873 | 1,694,773 | -0.05(-0.76%) |
Jan 21, 2010 | 7.725 | 7.747 | 6.886 | 6.925 | 2,301,142 | -0.79(-10.20%) |
Jan 20, 2010 | 8.002 | 8.125 | 7.601 | 7.712 | 981,538 | -0.42(-5.14%) |
Jan 19, 2010 | 7.734 | 8.130 | 7.690 | 8.130 | 840,580 | +0.32(+4.11%) |
Jan 15, 2010 | 8.134 | 7.809 | 7.809 | 7.809 | 954,636 | -0.41(-5.02%) |
Jan 14, 2010 | 8.182 | 8.362 | 8.007 | 8.222 | 402,524 | -0.01(-0.11%) |
Jan 13, 2010 | 8.481 | 8.670 | 7.756 | 8.231 | 1,690,152 | -0.25(-2.95%) |
Jan 12, 2010 | 8.569 | 8.569 | 8.235 | 8.481 | 1,504,226 | -0.17(-1.98%) |
Jan 11, 2010 | 8.437 | 8.754 | 8.195 | 8.652 | 2,486,664 | +0.44(+5.29%) |
Jan 08, 2010 | 8.028 | 8.301 | 7.932 | 8.217 | 2,720,116 | +0.37(+4.76%) |
Jan 07, 2010 | 7.145 | 8.064 | 7.075 | 7.844 | 2,775,690 | +0.73(+10.32%) |
Jan 06, 2010 | 7.277 | 7.558 | 7.110 | 7.110 | 1,192,118 | -0.19(-2.65%) |
Jan 05, 2010 | 6.882 | 7.426 | 6.824 | 7.303 | 1,645,276 | +0.50(+7.30%) |
Jan 04, 2010 | 6.657 | 6.943 | 6.490 | 6.807 | 918,746 | +0.33(+5.09%) |
Dec 31, 2009 | 6.534 | 6.477 | 6.477 | 6.477 | 670,634 | -0.05(-0.81%) |
Dec 30, 2009 | 6.657 | 6.657 | 6.508 | 6.530 | 491,035 | -0.11(-1.72%) |
Dec 29, 2009 | 6.820 | 6.838 | 6.605 | 6.644 | 386,055 | -0.16(-2.33%) |
Dec 28, 2009 | 6.829 | 7.031 | 6.776 | 6.802 | 525,163 | -0.01(-0.13%) |
Dec 24, 2009 | 6.767 | 6.851 | 6.693 | 6.811 | 117,196 | +0.08(+1.17%) |
Dec 23, 2009 | 6.592 | 6.763 | 6.504 | 6.732 | 447,598 | +0.12(+1.86%) |
Dec 22, 2009 | 6.504 | 6.679 | 6.452 | 6.609 | 695,914 | +0.08(+1.21%) |
Dec 21, 2009 | 6.587 | 6.631 | 6.504 | 6.530 | 1,209,834 | -0.05(-0.80%) |
Dec 18, 2009 | 6.653 | 6.693 | 6.526 | 6.583 | 1,031,070 | -0.05(-0.73%) |
Dec 17, 2009 | 6.802 | 6.824 | 6.561 | 6.631 | 351,517 | -0.17(-2.52%) |
Dec 16, 2009 | 6.820 | 6.925 | 6.745 | 6.802 | 409,298 | -0.01(-0.19%) |
Dec 15, 2009 | 6.895 | 6.895 | 6.767 | 6.816 | 310,414 | -0.04(-0.64%) |
Dec 14, 2009 | 6.877 | 6.917 | 6.802 | 6.860 | 1,177,015 | +0.22(+3.38%) |
Dec 11, 2009 | 6.671 | 6.758 | 6.508 | 6.635 | 455,826 | -0.03(-0.46%) |
Dec 10, 2009 | 6.635 | 6.811 | 6.521 | 6.666 | 697,603 | +0.01(+0.20%) |
Dec 09, 2009 | 6.508 | 6.750 | 6.486 | 6.653 | 982,025 | +0.13(+1.95%) |
Dec 08, 2009 | 7.290 | 7.633 | 6.464 | 6.526 | 4,799,954 | -0.81(-11.02%) |
Dec 07, 2009 | 7.022 | 7.374 | 6.881 | 7.334 | 1,706,165 | +0.36(+5.17%) |
Dec 04, 2009 | 7.198 | 7.198 | 6.645 | 6.974 | 1,019,321 | -0.04(-0.63%) |
Dec 03, 2009 | 7.268 | 7.325 | 6.943 | 7.018 | 746,700 | -0.19(-2.62%) |
Dec 02, 2009 | 7.220 | 7.251 | 6.939 | 7.207 | 1,366,167 | +0.07(+0.99%) |
Dec 01, 2009 | 7.510 | 7.523 | 7.075 | 7.136 | 2,280,215 | -0.18(-2.46%) |
Nov 30, 2009 | 6.512 | 7.404 | 6.438 | 7.317 | 2,853,752 | +0.80(+12.27%) |
Nov 27, 2009 | 6.596 | 6.723 | 6.464 | 6.517 | 528,005 | -0.38(-5.54%) |
Nov 25, 2009 | 6.583 | 6.943 | 6.416 | 6.899 | 966,367 | +0.27(+4.11%) |
Nov 24, 2009 | 6.838 | 6.873 | 6.389 | 6.627 | 900,830 | -0.22(-3.27%) |
Nov 23, 2009 | 6.991 | 7.106 | 6.693 | 6.851 | 920,685 | -0.07(-1.08%) |
Nov 20, 2009 | 6.921 | 6.978 | 6.723 | 6.925 | 593,981 | -0.03(-0.44%) |
Nov 19, 2009 | 7.053 | 7.053 | 6.605 | 6.956 | 622,873 | -0.12(-1.68%) |
Nov 18, 2009 | 7.202 | 7.290 | 7.031 | 7.075 | 559,064 | -0.09(-1.23%) |
Nov 17, 2009 | 7.071 | 7.220 | 6.855 | 7.163 | 1,051,442 | +0.14(+1.94%) |
Nov 16, 2009 | 6.723 | 7.097 | 6.723 | 7.027 | 1,467,463 | +0.36(+5.34%) |
Nov 13, 2009 | 6.653 | 6.723 | 6.372 | 6.671 | 1,012,308 | +0.05(+0.80%) |
Nov 12, 2009 | 6.754 | 6.974 | 6.613 | 6.618 | 977,501 | -0.24(-3.46%) |
Nov 11, 2009 | 6.332 | 6.930 | 6.240 | 6.855 | 2,588,793 | +0.62(+9.86%) |
Nov 10, 2009 | 5.844 | 6.319 | 5.721 | 6.240 | 2,124,794 | +1.02(+19.53%) |
Nov 09, 2009 | 5.225 | 5.361 | 5.137 | 5.220 | 524,886 | +0.06(+1.11%) |
Nov 06, 2009 | 5.124 | 5.199 | 5.080 | 5.163 | 187,147 | -0.04(-0.84%) |
Nov 05, 2009 | 4.996 | 5.238 | 4.988 | 5.207 | 328,369 | +0.27(+5.43%) |
Nov 04, 2009 | 4.803 | 5.071 | 4.803 | 4.939 | 490,346 | +0.12(+2.55%) |
Nov 03, 2009 | 4.658 | 4.816 | 4.632 | 4.816 | 115,792 | +0.11(+2.43%) |
Nov 02, 2009 | 4.702 | 4.759 | 4.610 | 4.702 | 592,133 | +0.00(+0.00%) |
Oct 30, 2009 | 4.579 | 4.834 | 4.482 | 4.702 | 421,812 | -0.15(-3.17%) |
Oct 29, 2009 | 4.614 | 4.856 | 4.482 | 4.856 | 275,037 | +0.33(+7.39%) |
Oct 28, 2009 | 4.926 | 4.930 | 4.491 | 4.522 | 474,120 | -0.43(-8.61%) |
Oct 27, 2009 | 5.295 | 5.357 | 4.882 | 4.948 | 446,690 | -0.30(-5.77%) |
Oct 26, 2009 | 5.014 | 5.330 | 4.878 | 5.251 | 1,110,825 | +0.24(+4.82%) |
Oct 23, 2009 | 5.018 | 5.027 | 4.996 | 5.010 | 327,118 | +0.04(+0.80%) |
Oct 22, 2009 | 4.834 | 5.053 | 4.777 | 4.970 | 455,239 | +0.13(+2.63%) |
Oct 21, 2009 | 4.882 | 5.234 | 4.829 | 4.843 | 996,569 | -0.05(-0.99%) |
Oct 20, 2009 | 4.636 | 4.917 | 4.636 | 4.891 | 1,395,964 | +0.53(+12.20%) |
Oct 19, 2009 | 4.258 | 4.429 | 4.236 | 4.359 | 279,811 | +0.07(+1.74%) |
Oct 16, 2009 | 4.311 | 4.311 | 4.241 | 4.284 | 91,349 | -0.09(-2.11%) |
Oct 15, 2009 | 4.306 | 4.377 | 4.210 | 4.377 | 131,575 | +0.05(+1.12%) |
Oct 14, 2009 | 4.280 | 4.386 | 4.240 | 4.328 | 250,028 | +0.11(+2.60%) |
Oct 13, 2009 | 4.232 | 4.249 | 4.183 | 4.219 | 213,808 | -0.01(-0.21%) |
Oct 12, 2009 | 4.258 | 4.293 | 4.170 | 4.227 | 129,627 | +0.04(+0.84%) |
Oct 09, 2009 | 4.126 | 4.210 | 4.126 | 4.192 | 123,938 | +0.03(+0.63%) |
Oct 08, 2009 | 4.091 | 4.210 | 4.070 | 4.166 | 164,702 | +0.07(+1.83%) |
Oct 07, 2009 | 4.100 | 4.122 | 4.056 | 4.091 | 101,366 | -0.01(-0.21%) |
Oct 06, 2009 | 3.959 | 4.122 | 3.959 | 4.100 | 295,734 | +0.13(+3.21%) |
Oct 05, 2009 | 3.937 | 4.126 | 3.885 | 3.972 | 199,831 | +0.08(+2.03%) |
Oct 02, 2009 | 3.863 | 3.946 | 3.779 | 3.893 | 154,869 | -0.05(-1.34%) |
Oct 01, 2009 | 3.933 | 4.003 | 3.836 | 3.946 | 997,322 | -0.01(-0.22%) |
Sep 30, 2009 | 3.845 | 3.977 | 3.779 | 3.955 | 309,101 | +0.10(+2.62%) |
Sep 29, 2009 | 3.955 | 3.972 | 3.726 | 3.854 | 310,410 | -0.11(-2.66%) |
Sep 28, 2009 | 3.955 | 3.977 | 3.902 | 3.959 | 189,514 | +0.00(+0.11%) |
Sep 25, 2009 | 3.981 | 4.047 | 3.933 | 3.955 | 148,254 | -0.03(-0.66%) |
Sep 24, 2009 | 4.021 | 4.166 | 3.933 | 3.981 | 203,186 | -0.04(-0.98%) |
Sep 23, 2009 | 4.087 | 4.113 | 4.021 | 4.021 | 146,242 | -0.06(-1.40%) |
Sep 22, 2009 | 4.104 | 4.153 | 4.069 | 4.078 | 116,085 | -0.01(-0.32%) |
Sep 21, 2009 | 4.157 | 4.157 | 4.043 | 4.091 | 119,738 | -0.05(-1.27%) |
Sep 18, 2009 | 4.245 | 4.258 | 4.065 | 4.144 | 156,303 | -0.12(-2.80%) |
Sep 17, 2009 | 4.271 | 4.381 | 4.205 | 4.263 | 262,362 | -0.04(-0.90%) |
Sep 16, 2009 | 4.175 | 4.368 | 4.175 | 4.302 | 238,463 | +0.13(+3.05%) |
Sep 15, 2009 | 4.263 | 4.280 | 4.065 | 4.175 | 375,323 | -0.05(-1.25%) |
Sep 14, 2009 | 3.880 | 4.289 | 3.880 | 4.227 | 475,504 | +0.26(+6.53%) |
Sep 11, 2009 | 4.030 | 4.113 | 3.964 | 3.968 | 163,043 | -0.07(-1.85%) |
Sep 10, 2009 | 4.021 | 4.113 | 3.986 | 4.043 | 121,658 | +0.02(+0.55%) |
Sep 09, 2009 | 3.832 | 4.021 | 3.792 | 4.021 | 207,321 | +0.18(+4.57%) |
Sep 08, 2009 | 3.999 | 4.008 | 3.740 | 3.845 | 206,724 | -0.11(-2.67%) |
Sep 04, 2009 | 3.832 | 4.038 | 3.735 | 3.951 | 157,106 | +0.06(+1.58%) |
Sep 03, 2009 | 3.722 | 3.942 | 3.674 | 3.889 | 219,420 | +0.19(+5.23%) |
Sep 02, 2009 | 3.603 | 3.757 | 3.586 | 3.696 | 114,524 | +0.02(+0.60%) |
Sep 01, 2009 | 3.823 | 3.977 | 3.595 | 3.674 | 194,766 | -0.15(-3.91%) |
Aug 31, 2009 | 3.915 | 3.933 | 3.647 | 3.823 | 402,094 | -0.14(-3.55%) |
Aug 28, 2009 | 4.052 | 4.052 | 3.955 | 3.964 | 134,827 | -0.07(-1.74%) |
Aug 27, 2009 | 4.065 | 4.065 | 3.955 | 4.034 | 148,629 | -0.02(-0.43%) |
Aug 26, 2009 | 4.131 | 4.131 | 4.021 | 4.052 | 114,606 | -0.11(-2.64%) |
Aug 25, 2009 | 4.175 | 4.205 | 4.052 | 4.161 | 209,856 | +0.05(+1.18%) |
Aug 24, 2009 | 4.139 | 4.232 | 4.069 | 4.113 | 213,915 | +0.00(+0.11%) |
Aug 21, 2009 | 4.087 | 4.175 | 4.087 | 4.109 | 205,297 | -0.02(-0.43%) |
Aug 20, 2009 | 4.100 | 4.254 | 4.100 | 4.126 | 169,834 | +0.04(+0.86%) |
Aug 19, 2009 | 4.153 | 4.188 | 4.087 | 4.091 | 316,297 | -0.11(-2.51%) |
Aug 18, 2009 | 4.082 | 4.276 | 3.999 | 4.197 | 312,378 | +0.20(+5.07%) |
Aug 17, 2009 | 4.232 | 4.232 | 3.911 | 3.994 | 461,265 | -0.40(-9.10%) |
Aug 14, 2009 | 4.588 | 4.588 | 4.267 | 4.394 | 505,590 | -0.20(-4.40%) |
Aug 13, 2009 | 3.999 | 4.614 | 3.999 | 4.596 | 1,716,180 | +0.60(+14.95%) |
Aug 12, 2009 | 4.003 | 4.161 | 3.955 | 3.999 | 243,956 | -0.04(-1.09%) |
Aug 11, 2009 | 4.091 | 4.131 | 3.972 | 4.043 | 278,849 | -0.10(-2.34%) |
Aug 10, 2009 | 4.038 | 4.284 | 4.038 | 4.139 | 241,715 | +0.09(+2.28%) |
Aug 07, 2009 | 3.994 | 4.263 | 3.924 | 4.047 | 352,455 | +0.06(+1.54%) |
Aug 06, 2009 | 4.280 | 4.328 | 3.977 | 3.986 | 535,442 | -0.29(-6.88%) |
Aug 05, 2009 | 3.735 | 4.280 | 3.735 | 4.280 | 1,044,690 | +0.54(+14.59%) |
Aug 04, 2009 | 3.779 | 3.779 | 3.722 | 3.735 | 169,729 | -0.02(-0.58%) |
Aug 03, 2009 | 3.779 | 3.779 | 3.713 | 3.757 | 153,909 | +0.06(+1.55%) |
Jul 31, 2009 | 3.757 | 3.867 | 3.626 | 3.700 | 362,047 | +0.06(+1.57%) |
Jul 30, 2009 | 3.643 | 3.713 | 3.603 | 3.643 | 315,751 | -0.00(-0.12%) |
Jul 29, 2009 | 3.656 | 3.674 | 3.639 | 3.647 | 93,190 | -0.06(-1.66%) |
Jul 28, 2009 | 3.687 | 3.757 | 3.669 | 3.709 | 141,504 | +0.07(+1.81%) |
Jul 27, 2009 | 3.603 | 3.678 | 3.590 | 3.643 | 138,930 | +0.02(+0.61%) |
Jul 24, 2009 | 3.744 | 3.753 | 3.515 | 3.621 | 1,433 | -0.09(-2.37%) |
Jul 23, 2009 | 3.718 | 3.792 | 3.661 | 3.709 | 295,932 | -0.01(-0.24%) |
Jul 22, 2009 | 3.542 | 3.841 | 3.515 | 3.718 | 316,436 | +0.14(+3.80%) |
Jul 21, 2009 | 3.625 | 3.660 | 3.485 | 3.581 | 134,575 | -0.03(-0.85%) |
Jul 20, 2009 | 3.687 | 3.696 | 3.494 | 3.612 | 87,840 | -0.01(-0.24%) |
Jul 17, 2009 | 3.603 | 3.735 | 3.564 | 3.621 | 256,466 | +0.06(+1.60%) |
Jul 16, 2009 | 3.348 | 3.608 | 3.243 | 3.564 | 284,228 | +0.29(+8.71%) |
Jul 15, 2009 | 3.168 | 3.331 | 3.160 | 3.278 | 170,446 | +0.15(+4.92%) |
Jul 14, 2009 | 3.138 | 3.164 | 3.085 | 3.124 | 107,638 | +0.01(+0.28%) |
Jul 13, 2009 | 3.058 | 3.129 | 3.015 | 3.116 | 101,949 | +0.07(+2.31%) |
Jul 10, 2009 | 3.032 | 3.067 | 3.019 | 3.045 | 116,492 | -0.01(-0.29%) |
Jul 09, 2009 | 3.063 | 3.076 | 3.019 | 3.054 | 73,039 | +0.03(+0.87%) |
Jul 08, 2009 | 3.120 | 3.120 | 3.010 | 3.028 | 173,386 | -0.05(-1.57%) |
Jul 07, 2009 | 2.979 | 3.111 | 2.979 | 3.076 | 98,176 | +0.09(+2.94%) |
Jul 06, 2009 | 2.944 | 2.988 | 2.900 | 2.988 | 159,288 | +0.09(+3.03%) |
Jul 02, 2009 | 3.032 | 3.102 | 2.900 | 2.900 | 192,895 | -0.18(-5.98%) |
Jul 01, 2009 | 3.142 | 3.182 | 3.058 | 3.085 | 139,832 | -0.07(-2.09%) |
Jun 30, 2009 | 3.164 | 3.247 | 3.120 | 3.151 | 184,491 | -0.06(-1.92%) |
Jun 29, 2009 | 3.234 | 3.296 | 3.212 | 3.212 | 114,390 | -0.02(-0.54%) |
Jun 26, 2009 | 3.182 | 3.269 | 3.160 | 3.230 | 115,550 | +0.05(+1.66%) |
Jun 25, 2009 | 3.186 | 3.194 | 3.151 | 3.177 | 154,890 | +0.09(+2.99%) |
Jun 24, 2009 | 3.015 | 3.151 | 3.015 | 3.085 | 89,053 | +0.09(+3.08%) |
Jun 23, 2009 | 3.243 | 3.283 | 2.993 | 2.993 | 245,283 | -0.25(-7.85%) |
Jun 22, 2009 | 3.362 | 3.414 | 3.243 | 3.247 | 215,761 | -0.12(-3.52%) |
Jun 19, 2009 | 3.401 | 3.480 | 3.366 | 3.366 | 140,227 | +0.00(+0.13%) |
Jun 18, 2009 | 3.309 | 3.401 | 3.247 | 3.362 | 139,777 | +0.03(+0.79%) |
Jun 17, 2009 | 3.296 | 3.366 | 3.256 | 3.335 | 127,245 | +0.03(+0.93%) |
Jun 16, 2009 | 3.362 | 3.443 | 3.296 | 3.305 | 208,711 | -0.07(-2.21%) |
Jun 15, 2009 | 3.480 | 3.511 | 3.353 | 3.379 | 183,820 | -0.10(-2.78%) |
Jun 12, 2009 | 3.432 | 3.515 | 3.432 | 3.476 | 77,413 | +0.03(+0.89%) |
Jun 11, 2009 | 3.370 | 3.529 | 3.362 | 3.445 | 146,390 | +0.07(+1.95%) |
Jun 10, 2009 | 3.467 | 3.467 | 3.335 | 3.379 | 141,377 | +0.00(+0.13%) |
Jun 09, 2009 | 3.489 | 3.489 | 3.340 | 3.375 | 163,532 | -0.07(-2.04%) |
Jun 08, 2009 | 3.344 | 3.485 | 3.331 | 3.445 | 284,101 | -0.13(-3.57%) |
Jun 05, 2009 | 3.660 | 3.669 | 3.559 | 3.573 | 98,408 | -0.02(-0.49%) |
Jun 04, 2009 | 3.581 | 3.621 | 3.573 | 3.590 | 94,066 | -0.00(-0.12%) |
Jun 03, 2009 | 3.731 | 3.731 | 3.564 | 3.595 | 89,669 | -0.14(-3.76%) |
Jun 02, 2009 | 3.687 | 3.819 | 3.687 | 3.735 | 167,526 | -0.07(-1.73%) |
Jun 01, 2009 | 3.757 | 3.863 | 3.691 | 3.801 | 263,370 | +0.14(+3.84%) |
May 29, 2009 | 3.748 | 3.757 | 3.625 | 3.660 | 176,383 | -0.03(-0.83%) |
May 28, 2009 | 3.669 | 3.753 | 3.577 | 3.691 | 116,183 | +0.01(+0.36%) |
May 27, 2009 | 3.595 | 3.678 | 3.542 | 3.678 | 143,265 | +0.06(+1.58%) |
May 26, 2009 | 3.581 | 3.678 | 3.515 | 3.621 | 151,724 | +0.11(+3.00%) |
May 22, 2009 | 3.515 | 3.603 | 3.502 | 3.515 | 113,793 | +0.00(+0.00%) |
May 21, 2009 | 3.463 | 3.649 | 3.463 | 3.515 | 254,627 | -0.06(-1.60%) |
May 20, 2009 | 3.621 | 3.768 | 3.467 | 3.573 | 422,832 | +0.01(+0.25%) |
May 19, 2009 | 3.366 | 3.667 | 3.357 | 3.564 | 208,329 | +0.20(+5.87%) |
May 18, 2009 | 3.243 | 3.432 | 3.195 | 3.366 | 262,776 | +0.14(+4.22%) |
May 15, 2009 | 3.278 | 3.379 | 3.182 | 3.230 | 165,503 | -0.11(-3.16%) |
May 14, 2009 | 3.234 | 3.375 | 3.124 | 3.335 | 158,628 | +0.07(+2.02%) |
May 13, 2009 | 3.515 | 3.515 | 3.190 | 3.269 | 429,320 | -0.33(-9.27%) |
May 12, 2009 | 3.700 | 3.805 | 3.480 | 3.603 | 253,091 | -0.10(-2.73%) |
May 11, 2009 | 3.674 | 3.779 | 3.498 | 3.704 | 320,587 | +0.00(+0.00%) |
May 08, 2009 | 3.639 | 3.814 | 3.586 | 3.704 | 245,112 | +0.12(+3.31%) |
May 07, 2009 | 3.801 | 3.907 | 3.498 | 3.586 | 254,718 | -0.17(-4.56%) |
May 06, 2009 | 3.625 | 3.757 | 3.542 | 3.757 | 317,904 | +0.17(+4.65%) |
May 05, 2009 | 3.559 | 3.617 | 3.445 | 3.590 | 129,145 | +0.01(+0.25%) |
May 04, 2009 | 3.537 | 3.581 | 3.524 | 3.581 | 253,591 | +0.16(+4.76%) |
May 01, 2009 | 3.419 | 3.485 | 3.386 | 3.419 | 131,439 | -0.04(-1.27%) |
Apr 30, 2009 | 3.287 | 3.463 | 2.944 | 3.463 | 462,810 | +0.21(+6.34%) |
Apr 29, 2009 | 3.098 | 3.287 | 3.098 | 3.256 | 420,531 | +0.20(+6.47%) |
Apr 28, 2009 | 3.116 | 3.173 | 2.971 | 3.058 | 285,451 | -0.03(-0.85%) |
Apr 27, 2009 | 2.812 | 3.142 | 2.755 | 3.085 | 563,485 | +0.18(+6.36%) |
Apr 24, 2009 | 2.812 | 2.971 | 2.777 | 2.900 | 210,502 | +0.13(+4.60%) |
Apr 23, 2009 | 2.782 | 2.847 | 2.672 | 2.773 | 81,714 | -0.04(-1.56%) |
Apr 22, 2009 | 2.808 | 2.944 | 2.724 | 2.817 | 190,422 | +0.01(+0.31%) |
Apr 21, 2009 | 2.667 | 2.878 | 2.628 | 2.808 | 363,037 | +0.12(+4.41%) |
Apr 20, 2009 | 3.028 | 3.028 | 2.667 | 2.689 | 375,473 | -0.28(-9.33%) |
Apr 17, 2009 | 3.239 | 3.239 | 2.896 | 2.966 | 462,947 | -0.10(-3.30%) |
Apr 16, 2009 | 3.021 | 3.287 | 2.949 | 3.067 | 1,282,855 | +0.09(+2.95%) |
Apr 15, 2009 | 2.325 | 2.988 | 2.294 | 2.979 | 896,338 | +0.68(+29.39%) |
Apr 14, 2009 | 2.092 | 2.353 | 2.092 | 2.303 | 291,010 | +0.18(+8.49%) |
Apr 13, 2009 | 2.197 | 2.197 | 2.122 | 2.122 | 105,132 | -0.05(-2.23%) |
Apr 09, 2009 | 2.065 | 2.224 | 2.030 | 2.171 | 156,246 | +0.15(+7.63%) |
Apr 08, 2009 | 2.017 | 2.021 | 1.969 | 2.017 | 57,801 | +0.00(+0.22%) |
Apr 07, 2009 | 2.061 | 2.074 | 2.004 | 2.013 | 66,676 | -0.04(-2.14%) |
Apr 06, 2009 | 2.140 | 2.140 | 2.048 | 2.057 | 67,186 | -0.09(-4.10%) |
Apr 03, 2009 | 2.079 | 2.184 | 2.052 | 2.144 | 96,216 | +0.08(+4.05%) |
Apr 02, 2009 | 2.166 | 2.246 | 2.061 | 2.061 | 198,880 | -0.04(-2.09%) |
Apr 01, 2009 | 2.105 | 2.127 | 2.021 | 2.105 | 69,261 | +0.03(+1.27%) |
Mar 31, 2009 | 2.127 | 2.149 | 2.035 | 2.079 | 81,682 | -0.11(-5.02%) |
Mar 30, 2009 | 2.096 | 2.188 | 1.894 | 2.188 | 256,939 | -0.03(-1.39%) |
Mar 26, 2009 | 2.307 | 2.373 | 2.215 | 2.219 | 295,632 | -0.04(-1.75%) |
Mar 25, 2009 | 2.149 | 2.355 | 2.144 | 2.259 | 217,365 | +0.11(+4.90%) |
Mar 24, 2009 | 2.412 | 2.412 | 2.144 | 2.153 | 287,134 | -0.25(-10.42%) |
Mar 23, 2009 | 2.241 | 2.408 | 2.237 | 2.404 | 558,181 | +0.17(+7.68%) |
Mar 20, 2009 | 1.780 | 2.232 | 1.762 | 2.232 | 779,847 | +0.44(+24.21%) |
Mar 19, 2009 | 1.898 | 1.912 | 1.793 | 1.797 | 176,183 | -0.08(-4.22%) |
Mar 18, 2009 | 1.859 | 1.894 | 1.828 | 1.876 | 210,397 | +0.01(+0.47%) |
Mar 17, 2009 | 1.758 | 1.876 | 1.740 | 1.868 | 85,334 | +0.11(+6.52%) |
Mar 16, 2009 | 1.788 | 1.788 | 1.727 | 1.753 | 322,764 | +0.04(+2.31%) |
Mar 13, 2009 | 1.745 | 1.758 | 1.682 | 1.714 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 1.617 | 1.709 | 1.586 | 1.705 | 80,453 | +0.06(+3.47%) |
Mar 11, 2009 | 1.639 | 1.723 | 1.569 | 1.648 | 108,475 | +0.02(+1.35%) |
Mar 10, 2009 | 1.538 | 1.639 | 1.512 | 1.626 | 111,543 | +0.09(+5.71%) |
Mar 09, 2009 | 1.564 | 1.767 | 1.512 | 1.538 | 255,323 | -0.03(-1.69%) |
Mar 06, 2009 | 1.674 | 1.674 | 1.564 | 1.564 | 0 | -0.02(-1.38%) |
Mar 05, 2009 | 1.639 | 1.687 | 1.564 | 1.586 | 584,100 | -0.11(-6.23%) |
Mar 04, 2009 | 1.547 | 1.802 | 1.476 | 1.692 | 464,776 | +0.07(+4.39%) |
Mar 02, 2009 | 1.709 | 1.890 | 1.586 | 1.621 | 289,986 | -0.18(-9.83%) |
Feb 27, 2009 | 1.507 | 1.797 | 1.472 | 1.797 | 0 | +0.27(+17.87%) |
Feb 26, 2009 | 1.551 | 1.595 | 1.463 | 1.525 | 129,345 | -0.03(-1.70%) |
Feb 25, 2009 | 1.547 | 1.600 | 1.476 | 1.551 | 83,165 | +0.00(+0.00%) |
Feb 24, 2009 | 1.450 | 1.564 | 1.415 | 1.551 | 123,349 | +0.08(+5.37%) |
Feb 23, 2009 | 1.520 | 1.538 | 1.393 | 1.472 | 145,500 | -0.01(-0.59%) |
Feb 20, 2009 | 1.569 | 1.569 | 1.411 | 1.481 | 0 | -0.06(-4.05%) |
Feb 19, 2009 | 1.683 | 1.696 | 1.542 | 1.543 | 233,022 | -0.17(-9.71%) |
Feb 18, 2009 | 1.709 | 1.714 | 1.613 | 1.709 | 122,407 | +0.04(+2.37%) |
Feb 17, 2009 | 1.736 | 1.758 | 1.652 | 1.670 | 148,584 | -0.18(-9.52%) |
Feb 13, 2009 | 1.762 | 1.846 | 1.683 | 1.846 | 0 | +0.10(+5.79%) |
Feb 12, 2009 | 1.810 | 1.824 | 1.635 | 1.745 | 107,442 | -0.07(-3.64%) |
Feb 11, 2009 | 1.863 | 1.863 | 1.802 | 1.810 | 87,426 | -0.04(-1.90%) |
Feb 10, 2009 | 1.929 | 1.969 | 1.846 | 1.846 | 118,561 | -0.06(-3.00%) |
Feb 09, 2009 | 1.868 | 1.916 | 1.824 | 1.903 | 85,293 | +0.00(+0.23%) |
Feb 06, 2009 | 1.890 | 1.903 | 1.868 | 1.898 | 92,452 | +0.04(+2.37%) |
Feb 05, 2009 | 1.868 | 1.916 | 1.828 | 1.854 | 55,890 | -0.07(-3.43%) |
Feb 04, 2009 | 1.912 | 1.942 | 1.907 | 1.920 | 56,245 | +0.02(+1.16%) |
Feb 03, 2009 | 1.885 | 1.929 | 1.855 | 1.898 | 46,614 | +0.01(+0.47%) |