Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 4.436 | 4.758 | 4.436 | 4.615 | 264,163 | +0.21(+4.74%) |
Jan 28, 2010 | 4.445 | 4.445 | 4.258 | 4.406 | 136,908 | -0.02(-0.39%) |
Jan 27, 2010 | 4.202 | 4.441 | 4.202 | 4.423 | 88,315 | +0.20(+4.74%) |
Jan 26, 2010 | 4.419 | 4.528 | 4.223 | 4.223 | 102,294 | -0.23(-5.08%) |
Jan 25, 2010 | 4.415 | 4.493 | 4.302 | 4.449 | 102,786 | +0.07(+1.69%) |
Jan 22, 2010 | 4.680 | 4.763 | 4.358 | 4.375 | 172,948 | -0.30(-6.51%) |
Jan 21, 2010 | 4.902 | 4.924 | 4.671 | 4.680 | 140,067 | -0.23(-4.61%) |
Jan 20, 2010 | 4.967 | 4.984 | 4.784 | 4.906 | 118,122 | -0.12(-2.34%) |
Jan 19, 2010 | 4.841 | 5.041 | 4.841 | 5.024 | 172,400 | +0.20(+4.24%) |
Jan 15, 2010 | 4.897 | 4.819 | 4.819 | 4.819 | 224,168 | -0.06(-1.16%) |
Jan 14, 2010 | 4.745 | 4.897 | 4.745 | 4.876 | 122,529 | +0.10(+2.09%) |
Jan 13, 2010 | 4.702 | 4.784 | 4.693 | 4.776 | 82,471 | +0.10(+2.23%) |
Jan 12, 2010 | 4.693 | 4.754 | 4.641 | 4.671 | 136,467 | -0.07(-1.56%) |
Jan 11, 2010 | 4.784 | 4.784 | 4.676 | 4.745 | 176,212 | -0.04(-0.82%) |
Jan 08, 2010 | 4.697 | 4.819 | 4.589 | 4.784 | 361,431 | +0.07(+1.38%) |
Jan 07, 2010 | 4.597 | 4.723 | 4.580 | 4.719 | 158,362 | +0.11(+2.36%) |
Jan 06, 2010 | 4.593 | 4.710 | 4.571 | 4.610 | 187,579 | +0.03(+0.57%) |
Jan 05, 2010 | 4.689 | 4.741 | 4.563 | 4.584 | 185,354 | -0.13(-2.68%) |
Jan 04, 2010 | 4.636 | 4.719 | 4.623 | 4.710 | 192,904 | +0.14(+3.14%) |
Dec 31, 2009 | 4.636 | 4.567 | 4.567 | 4.567 | 170,598 | -0.06(-1.32%) |
Dec 30, 2009 | 4.619 | 4.750 | 4.554 | 4.628 | 217,181 | +0.00(+0.00%) |
Dec 29, 2009 | 4.763 | 4.763 | 4.571 | 4.628 | 178,953 | -0.13(-2.83%) |
Dec 28, 2009 | 4.784 | 4.802 | 4.684 | 4.763 | 348,542 | +0.01(+0.18%) |
Dec 24, 2009 | 4.784 | 4.784 | 4.728 | 4.754 | 43,249 | -0.02(-0.46%) |
Dec 23, 2009 | 4.741 | 4.784 | 4.619 | 4.776 | 157,141 | +0.08(+1.76%) |
Dec 22, 2009 | 4.771 | 4.771 | 4.671 | 4.693 | 154,922 | -0.08(-1.73%) |
Dec 21, 2009 | 4.828 | 4.919 | 4.715 | 4.776 | 252,568 | -0.01(-0.18%) |
Dec 18, 2009 | 4.797 | 4.802 | 4.593 | 4.784 | 670,198 | +0.06(+1.20%) |
Dec 17, 2009 | 4.806 | 4.871 | 4.667 | 4.728 | 205,196 | -0.10(-2.16%) |
Dec 16, 2009 | 4.889 | 4.900 | 4.723 | 4.832 | 280,615 | +0.00(+0.00%) |
Dec 15, 2009 | 5.002 | 5.002 | 4.832 | 4.832 | 587,536 | -0.17(-3.48%) |
Dec 14, 2009 | 5.080 | 5.132 | 4.897 | 5.006 | 212,698 | +0.10(+2.13%) |
Dec 11, 2009 | 4.828 | 5.041 | 4.745 | 4.902 | 196,933 | +0.11(+2.27%) |
Dec 10, 2009 | 4.854 | 4.989 | 4.767 | 4.793 | 225,686 | -0.03(-0.54%) |
Dec 09, 2009 | 4.741 | 4.928 | 4.558 | 4.819 | 236,209 | +0.10(+2.03%) |
Dec 08, 2009 | 4.832 | 4.850 | 4.702 | 4.723 | 169,828 | -0.13(-2.69%) |
Dec 07, 2009 | 4.706 | 4.937 | 4.556 | 4.854 | 246,376 | +0.13(+2.86%) |
Dec 04, 2009 | 4.558 | 4.819 | 4.558 | 4.719 | 228,530 | +0.27(+5.96%) |
Dec 03, 2009 | 4.476 | 4.654 | 4.358 | 4.454 | 326,571 | +0.01(+0.20%) |
Dec 02, 2009 | 4.249 | 4.519 | 4.249 | 4.445 | 147,666 | +0.20(+4.71%) |
Dec 01, 2009 | 4.080 | 4.275 | 4.006 | 4.245 | 246,804 | +0.22(+5.40%) |
Nov 30, 2009 | 4.097 | 4.097 | 3.806 | 4.028 | 371,200 | -0.09(-2.22%) |
Nov 27, 2009 | 4.101 | 4.245 | 4.101 | 4.119 | 82,124 | -0.15(-3.47%) |
Nov 25, 2009 | 4.362 | 4.397 | 4.262 | 4.267 | 61,013 | -0.05(-1.21%) |
Nov 24, 2009 | 4.402 | 4.402 | 4.258 | 4.319 | 267,853 | -0.08(-1.88%) |
Nov 23, 2009 | 4.362 | 4.519 | 4.362 | 4.402 | 84,388 | +0.12(+2.74%) |
Nov 20, 2009 | 4.215 | 4.397 | 4.202 | 4.284 | 206,757 | +0.03(+0.61%) |
Nov 19, 2009 | 4.402 | 4.441 | 4.197 | 4.258 | 367,522 | -0.20(-4.39%) |
Nov 18, 2009 | 4.449 | 4.493 | 4.380 | 4.454 | 77,077 | +0.00(+0.00%) |
Nov 17, 2009 | 4.671 | 4.671 | 4.449 | 4.454 | 115,583 | -0.26(-5.45%) |
Nov 16, 2009 | 4.532 | 4.754 | 4.454 | 4.710 | 166,064 | +0.23(+5.15%) |
Nov 13, 2009 | 4.323 | 4.519 | 4.271 | 4.480 | 210,024 | +0.16(+3.62%) |
Nov 12, 2009 | 4.549 | 4.549 | 4.297 | 4.323 | 210,578 | -0.27(-5.78%) |
Nov 11, 2009 | 4.750 | 4.815 | 4.497 | 4.589 | 129,100 | -0.10(-2.13%) |
Nov 10, 2009 | 4.784 | 4.810 | 4.641 | 4.689 | 231,719 | -0.12(-2.44%) |
Nov 09, 2009 | 4.515 | 4.819 | 4.489 | 4.806 | 221,690 | +0.31(+6.87%) |
Nov 06, 2009 | 4.419 | 4.523 | 4.358 | 4.497 | 154,860 | +0.00(+0.00%) |
Nov 05, 2009 | 4.215 | 4.519 | 4.202 | 4.497 | 238,239 | +0.30(+7.26%) |
Nov 04, 2009 | 4.593 | 4.593 | 4.141 | 4.193 | 663,027 | -0.54(-11.40%) |
Nov 03, 2009 | 4.515 | 4.736 | 4.476 | 4.732 | 220,531 | +0.16(+3.52%) |
Nov 02, 2009 | 4.632 | 4.671 | 4.328 | 4.571 | 350,637 | -0.04(-0.85%) |
Oct 30, 2009 | 4.671 | 4.736 | 4.510 | 4.610 | 291,575 | -0.10(-2.21%) |
Oct 29, 2009 | 4.958 | 4.958 | 4.663 | 4.715 | 147,316 | -0.20(-4.07%) |
Oct 28, 2009 | 5.080 | 5.150 | 4.880 | 4.915 | 204,453 | -0.19(-3.75%) |
Oct 27, 2009 | 5.006 | 5.164 | 5.006 | 5.106 | 173,522 | +0.13(+2.71%) |
Oct 26, 2009 | 5.054 | 5.198 | 4.928 | 4.971 | 124,559 | -0.09(-1.80%) |
Oct 23, 2009 | 5.141 | 5.315 | 5.050 | 5.063 | 149,636 | -0.09(-1.69%) |
Oct 22, 2009 | 5.067 | 5.176 | 4.941 | 5.150 | 100,338 | +0.06(+1.11%) |
Oct 21, 2009 | 5.280 | 5.437 | 5.071 | 5.093 | 240,125 | -0.19(-3.54%) |
Oct 20, 2009 | 5.250 | 5.398 | 5.228 | 5.280 | 118,646 | -0.10(-1.78%) |
Oct 19, 2009 | 5.402 | 5.450 | 5.213 | 5.376 | 278,109 | +0.01(+0.24%) |
Oct 16, 2009 | 5.372 | 5.372 | 5.124 | 5.363 | 280,783 | -0.07(-1.36%) |
Oct 15, 2009 | 5.219 | 5.437 | 5.076 | 5.437 | 487,278 | +0.20(+3.73%) |
Oct 14, 2009 | 5.128 | 5.241 | 5.067 | 5.241 | 257,598 | +0.20(+3.97%) |
Oct 13, 2009 | 4.984 | 5.089 | 4.945 | 5.041 | 417,738 | +0.07(+1.49%) |
Oct 12, 2009 | 5.024 | 5.024 | 4.880 | 4.967 | 152,175 | +0.01(+0.18%) |
Oct 09, 2009 | 4.928 | 4.963 | 4.810 | 4.958 | 216,570 | +0.01(+0.26%) |
Oct 08, 2009 | 4.715 | 5.024 | 4.710 | 4.945 | 322,932 | +0.28(+6.06%) |
Oct 07, 2009 | 4.628 | 4.802 | 4.628 | 4.663 | 122,327 | +0.00(+0.00%) |
Oct 06, 2009 | 4.693 | 4.715 | 4.536 | 4.663 | 234,501 | +0.02(+0.37%) |
Oct 05, 2009 | 4.580 | 4.658 | 4.489 | 4.645 | 192,286 | +0.10(+2.30%) |
Oct 02, 2009 | 4.593 | 4.750 | 4.523 | 4.541 | 182,124 | -0.09(-1.97%) |
Oct 01, 2009 | 4.871 | 5.271 | 4.597 | 4.632 | 271,382 | -0.30(-6.00%) |
Sep 30, 2009 | 4.928 | 4.958 | 4.676 | 4.928 | 350,903 | -0.01(-0.26%) |
Sep 29, 2009 | 5.050 | 5.054 | 4.880 | 4.941 | 126,622 | -0.11(-2.24%) |
Sep 28, 2009 | 4.950 | 5.180 | 4.950 | 5.054 | 165,976 | +0.15(+3.11%) |
Sep 25, 2009 | 4.850 | 4.928 | 4.832 | 4.902 | 427,721 | +0.07(+1.35%) |
Sep 24, 2009 | 4.993 | 4.993 | 4.810 | 4.837 | 517,142 | -0.15(-2.97%) |
Sep 23, 2009 | 5.002 | 5.145 | 4.924 | 4.984 | 336,674 | -0.02(-0.43%) |
Sep 22, 2009 | 4.932 | 5.028 | 4.802 | 5.006 | 218,846 | +0.13(+2.68%) |
Sep 21, 2009 | 4.893 | 4.941 | 4.793 | 4.876 | 174,637 | -0.08(-1.58%) |
Sep 18, 2009 | 4.889 | 4.993 | 4.837 | 4.954 | 402,892 | +0.13(+2.61%) |
Sep 17, 2009 | 4.815 | 4.854 | 4.750 | 4.828 | 93,509 | +0.01(+0.27%) |
Sep 16, 2009 | 4.584 | 4.815 | 4.536 | 4.815 | 300,345 | +0.24(+5.23%) |
Sep 15, 2009 | 4.336 | 4.615 | 4.336 | 4.576 | 699,020 | +0.22(+4.99%) |
Sep 14, 2009 | 4.345 | 4.432 | 4.323 | 4.358 | 247,730 | -0.01(-0.30%) |
Sep 11, 2009 | 4.458 | 4.528 | 4.345 | 4.371 | 94,137 | -0.09(-2.05%) |
Sep 10, 2009 | 4.423 | 4.536 | 4.365 | 4.462 | 150,052 | +0.01(+0.20%) |
Sep 09, 2009 | 4.528 | 4.571 | 4.428 | 4.454 | 755,874 | -0.07(-1.44%) |
Sep 08, 2009 | 4.519 | 4.563 | 4.432 | 4.519 | 264,126 | +0.03(+0.68%) |
Sep 04, 2009 | 4.349 | 4.545 | 4.306 | 4.489 | 203,885 | +0.13(+2.99%) |
Sep 03, 2009 | 4.384 | 4.419 | 4.341 | 4.358 | 166,869 | +0.01(+0.20%) |
Sep 02, 2009 | 4.349 | 4.449 | 4.319 | 4.349 | 297,059 | +0.00(+0.10%) |
Sep 01, 2009 | 4.349 | 4.449 | 4.341 | 4.345 | 633,457 | -0.01(-0.30%) |
Aug 31, 2009 | 4.489 | 4.536 | 4.345 | 4.358 | 370,706 | -0.17(-3.65%) |
Aug 28, 2009 | 4.532 | 4.580 | 4.410 | 4.523 | 343,831 | -0.00(-0.10%) |
Aug 27, 2009 | 4.489 | 4.545 | 4.341 | 4.528 | 378,300 | +0.00(+0.10%) |
Aug 26, 2009 | 4.484 | 4.571 | 4.362 | 4.523 | 359,557 | +0.05(+1.07%) |
Aug 25, 2009 | 4.449 | 4.589 | 4.289 | 4.476 | 562,176 | +0.04(+0.88%) |
Aug 24, 2009 | 4.610 | 4.654 | 4.423 | 4.436 | 672,966 | -0.17(-3.77%) |
Aug 21, 2009 | 4.545 | 4.645 | 4.367 | 4.610 | 440,656 | +0.14(+3.11%) |
Aug 20, 2009 | 4.402 | 4.476 | 4.336 | 4.471 | 322,035 | +0.07(+1.58%) |
Aug 19, 2009 | 4.349 | 4.462 | 4.328 | 4.402 | 239,269 | +0.05(+1.20%) |
Aug 18, 2009 | 4.384 | 4.432 | 4.341 | 4.349 | 271,764 | -0.02(-0.40%) |
Aug 17, 2009 | 4.349 | 4.397 | 4.341 | 4.367 | 244,849 | -0.01(-0.30%) |
Aug 14, 2009 | 4.462 | 4.576 | 4.332 | 4.380 | 225,874 | -0.11(-2.52%) |
Aug 13, 2009 | 4.597 | 4.602 | 4.449 | 4.493 | 207,980 | -0.06(-1.34%) |
Aug 12, 2009 | 4.380 | 4.641 | 4.359 | 4.554 | 259,852 | +0.19(+4.39%) |
Aug 11, 2009 | 4.441 | 4.528 | 4.328 | 4.362 | 425,635 | -0.12(-2.72%) |
Aug 10, 2009 | 4.549 | 4.623 | 4.423 | 4.484 | 169,791 | -0.09(-2.00%) |
Aug 07, 2009 | 4.449 | 4.741 | 4.402 | 4.576 | 290,297 | +0.23(+5.20%) |
Aug 06, 2009 | 4.458 | 4.506 | 4.333 | 4.349 | 361,613 | -0.01(-0.20%) |
Aug 05, 2009 | 4.423 | 4.423 | 4.293 | 4.358 | 575,539 | -0.42(-8.74%) |
Aug 04, 2009 | 4.632 | 4.837 | 4.632 | 4.776 | 144,649 | +0.09(+1.95%) |
Aug 03, 2009 | 4.658 | 4.684 | 4.567 | 4.684 | 306,378 | +0.06(+1.22%) |
Jul 31, 2009 | 4.654 | 4.693 | 4.610 | 4.628 | 266,469 | -0.06(-1.30%) |
Jul 30, 2009 | 4.663 | 4.819 | 4.541 | 4.689 | 193,146 | +0.10(+2.28%) |
Jul 29, 2009 | 4.567 | 4.663 | 4.554 | 4.584 | 523,752 | +0.00(+0.09%) |
Jul 28, 2009 | 4.606 | 4.667 | 4.560 | 4.580 | 357,635 | -0.08(-1.68%) |
Jul 27, 2009 | 4.728 | 4.758 | 4.563 | 4.658 | 724,488 | -0.06(-1.20%) |
Jul 24, 2009 | 4.715 | 4.776 | 4.623 | 4.715 | 247,413 | -0.03(-0.64%) |
Jul 23, 2009 | 4.502 | 4.767 | 4.489 | 4.745 | 303,320 | +0.23(+5.00%) |
Jul 22, 2009 | 4.458 | 4.563 | 4.458 | 4.519 | 285,439 | +0.05(+1.07%) |
Jul 21, 2009 | 4.515 | 4.545 | 4.362 | 4.471 | 196,726 | +0.00(+0.00%) |
Jul 20, 2009 | 4.428 | 4.502 | 4.371 | 4.471 | 253,340 | +0.10(+2.39%) |
Jul 17, 2009 | 4.358 | 4.541 | 4.349 | 4.367 | 479,339 | +0.02(+0.50%) |
Jul 16, 2009 | 4.284 | 4.362 | 4.284 | 4.345 | 407,534 | +0.02(+0.50%) |
Jul 15, 2009 | 4.280 | 4.375 | 4.188 | 4.323 | 453,575 | +0.13(+3.01%) |
Jul 14, 2009 | 4.228 | 4.265 | 4.101 | 4.197 | 597,252 | -0.02(-0.41%) |
Jul 13, 2009 | 3.958 | 4.219 | 3.814 | 4.215 | 403,924 | +0.27(+6.72%) |
Jul 10, 2009 | 3.897 | 3.954 | 3.797 | 3.949 | 273,785 | +0.03(+0.89%) |
Jul 09, 2009 | 3.958 | 4.036 | 3.873 | 3.914 | 493,341 | +0.00(+0.00%) |
Jul 08, 2009 | 3.949 | 3.980 | 3.880 | 3.914 | 438,913 | +0.00(+0.00%) |
Jul 07, 2009 | 4.045 | 4.045 | 3.867 | 3.914 | 995,480 | -0.10(-2.49%) |
Jul 06, 2009 | 4.032 | 4.084 | 3.914 | 4.014 | 585,956 | -0.03(-0.75%) |
Jul 02, 2009 | 4.071 | 4.162 | 3.975 | 4.045 | 704,865 | -0.11(-2.72%) |
Jul 01, 2009 | 4.101 | 4.249 | 4.049 | 4.158 | 381,655 | +0.09(+2.25%) |
Jun 30, 2009 | 4.097 | 4.141 | 3.858 | 4.067 | 566,777 | -0.04(-0.95%) |
Jun 29, 2009 | 4.123 | 4.175 | 3.980 | 4.106 | 660,296 | -0.02(-0.53%) |
Jun 26, 2009 | 3.719 | 4.132 | 3.671 | 4.128 | 5,429,328 | +0.40(+10.61%) |
Jun 25, 2009 | 3.680 | 3.775 | 3.519 | 3.732 | 413,981 | +0.08(+2.26%) |
Jun 24, 2009 | 3.619 | 3.784 | 3.527 | 3.649 | 483,308 | +0.06(+1.57%) |
Jun 23, 2009 | 3.606 | 3.653 | 3.510 | 3.593 | 586,145 | +0.01(+0.24%) |
Jun 22, 2009 | 3.571 | 3.645 | 3.567 | 3.584 | 813,347 | +0.00(+0.00%) |
Jun 19, 2009 | 3.445 | 3.597 | 3.397 | 3.584 | 536,803 | +0.20(+5.78%) |
Jun 18, 2009 | 3.292 | 3.423 | 3.208 | 3.388 | 228,291 | +0.10(+3.04%) |
Jun 17, 2009 | 3.319 | 3.410 | 3.232 | 3.288 | 478,978 | -0.02(-0.53%) |
Jun 16, 2009 | 3.423 | 3.462 | 3.275 | 3.306 | 428,673 | -0.05(-1.55%) |
Jun 15, 2009 | 3.436 | 3.436 | 3.249 | 3.358 | 500,701 | -0.10(-3.01%) |
Jun 12, 2009 | 3.410 | 3.501 | 3.349 | 3.462 | 328,215 | -0.06(-1.61%) |
Jun 11, 2009 | 3.340 | 3.567 | 3.340 | 3.519 | 617,563 | +0.12(+3.45%) |
Jun 10, 2009 | 3.384 | 3.458 | 3.353 | 3.401 | 493,803 | +0.06(+1.82%) |
Jun 09, 2009 | 3.171 | 3.371 | 3.127 | 3.340 | 1,376,942 | +0.20(+6.52%) |
Jun 08, 2009 | 3.058 | 3.206 | 3.005 | 3.136 | 268,308 | +0.08(+2.56%) |
Jun 05, 2009 | 3.232 | 3.258 | 3.040 | 3.058 | 271,019 | -0.12(-3.83%) |
Jun 04, 2009 | 3.171 | 3.240 | 3.079 | 3.179 | 201,462 | +0.04(+1.25%) |
Jun 03, 2009 | 3.075 | 3.175 | 3.001 | 3.140 | 359,033 | +0.06(+1.83%) |
Jun 02, 2009 | 2.914 | 3.297 | 2.914 | 3.084 | 1,373,424 | +0.20(+7.10%) |
Jun 01, 2009 | 2.871 | 3.049 | 2.631 | 2.879 | 822,665 | +0.01(+0.30%) |
May 29, 2009 | 3.053 | 3.119 | 2.862 | 2.871 | 1,249,584 | -0.16(-5.17%) |
May 28, 2009 | 3.092 | 3.227 | 2.858 | 3.027 | 339,906 | -0.02(-0.71%) |
May 27, 2009 | 3.306 | 3.375 | 2.997 | 3.049 | 440,660 | -0.31(-9.31%) |
May 26, 2009 | 3.010 | 3.362 | 3.010 | 3.362 | 281,167 | +0.33(+10.74%) |
May 22, 2009 | 3.084 | 3.192 | 3.032 | 3.036 | 167,699 | -0.05(-1.55%) |
May 21, 2009 | 3.171 | 3.258 | 2.988 | 3.084 | 298,399 | -0.13(-3.93%) |
May 20, 2009 | 3.284 | 3.484 | 3.188 | 3.210 | 1,250,536 | -0.05(-1.60%) |
May 19, 2009 | 3.262 | 3.292 | 3.110 | 3.262 | 223,315 | -0.01(-0.27%) |
May 18, 2009 | 3.297 | 3.310 | 3.045 | 3.271 | 322,672 | +0.01(+0.27%) |
May 15, 2009 | 3.236 | 3.371 | 3.184 | 3.262 | 250,986 | +0.04(+1.35%) |
May 14, 2009 | 3.162 | 3.314 | 3.066 | 3.219 | 277,732 | +0.07(+2.21%) |
May 13, 2009 | 3.232 | 3.258 | 3.066 | 3.149 | 268,706 | -0.13(-4.11%) |
May 12, 2009 | 3.480 | 3.501 | 3.188 | 3.284 | 530,816 | -0.17(-5.03%) |
May 11, 2009 | 3.345 | 3.523 | 3.288 | 3.458 | 654,019 | +0.03(+1.02%) |
May 08, 2009 | 3.075 | 3.432 | 3.010 | 3.423 | 1,195,096 | +0.39(+12.91%) |
May 07, 2009 | 3.088 | 3.110 | 2.958 | 3.032 | 445,121 | -0.03(-0.99%) |
May 06, 2009 | 3.201 | 3.301 | 2.879 | 3.062 | 774,419 | -0.18(-5.50%) |
May 05, 2009 | 3.301 | 3.410 | 3.206 | 3.240 | 325,677 | -0.08(-2.36%) |
May 04, 2009 | 3.271 | 3.393 | 3.227 | 3.319 | 351,170 | +0.03(+0.79%) |
May 01, 2009 | 3.284 | 3.371 | 3.236 | 3.292 | 294,068 | +0.02(+0.53%) |
Apr 30, 2009 | 3.332 | 3.514 | 3.266 | 3.275 | 365,919 | -0.04(-1.18%) |
Apr 29, 2009 | 3.197 | 3.319 | 3.123 | 3.314 | 541,268 | +0.16(+5.10%) |
Apr 28, 2009 | 3.066 | 3.275 | 3.066 | 3.153 | 435,736 | +0.06(+1.83%) |
Apr 27, 2009 | 3.084 | 3.223 | 2.984 | 3.097 | 342,679 | -0.06(-1.79%) |
Apr 24, 2009 | 3.219 | 3.288 | 3.127 | 3.153 | 1,027,034 | -0.02(-0.55%) |
Apr 23, 2009 | 3.162 | 3.236 | 3.053 | 3.171 | 394,252 | +0.00(+0.00%) |
Apr 22, 2009 | 3.018 | 3.258 | 2.992 | 3.171 | 526,914 | +0.08(+2.68%) |
Apr 21, 2009 | 3.027 | 3.158 | 2.927 | 3.088 | 394,870 | +0.05(+1.72%) |
Apr 20, 2009 | 3.040 | 3.105 | 2.892 | 3.036 | 345,151 | -0.11(-3.46%) |
Apr 17, 2009 | 3.119 | 3.166 | 3.023 | 3.145 | 283,758 | +0.04(+1.40%) |
Apr 16, 2009 | 3.032 | 3.153 | 2.975 | 3.101 | 301,563 | +0.10(+3.18%) |
Apr 15, 2009 | 2.849 | 3.014 | 2.827 | 3.005 | 147,238 | +0.14(+4.86%) |
Apr 14, 2009 | 2.901 | 2.971 | 2.797 | 2.866 | 322,950 | -0.09(-2.95%) |
Apr 13, 2009 | 2.862 | 2.955 | 2.801 | 2.953 | 211,686 | +0.04(+1.49%) |
Apr 09, 2009 | 2.758 | 3.010 | 2.662 | 2.910 | 343,985 | +0.23(+8.60%) |
Apr 08, 2009 | 2.723 | 2.771 | 2.640 | 2.679 | 325,208 | -0.01(-0.32%) |
Apr 07, 2009 | 3.010 | 3.045 | 2.684 | 2.688 | 276,084 | -0.37(-12.09%) |
Apr 06, 2009 | 3.005 | 3.066 | 2.940 | 3.058 | 182,549 | -0.01(-0.28%) |
Apr 03, 2009 | 3.079 | 3.092 | 2.992 | 3.066 | 450,354 | -0.01(-0.42%) |
Apr 02, 2009 | 2.897 | 3.079 | 2.897 | 3.079 | 336,906 | +0.26(+9.09%) |
Apr 01, 2009 | 2.792 | 2.845 | 2.740 | 2.823 | 335,600 | -0.03(-0.92%) |
Mar 31, 2009 | 2.827 | 2.945 | 2.827 | 2.849 | 493,036 | +0.03(+1.24%) |
Mar 30, 2009 | 2.892 | 2.892 | 2.675 | 2.814 | 307,410 | -0.27(-8.62%) |
Mar 26, 2009 | 2.949 | 3.171 | 2.923 | 3.079 | 497,478 | +0.19(+6.63%) |
Mar 25, 2009 | 2.814 | 3.010 | 2.736 | 2.888 | 465,140 | +0.10(+3.43%) |
Mar 24, 2009 | 2.866 | 2.866 | 2.697 | 2.792 | 342,065 | -0.13(-4.61%) |
Mar 23, 2009 | 2.697 | 2.927 | 2.514 | 2.927 | 242,157 | +0.41(+16.23%) |
Mar 20, 2009 | 2.688 | 2.688 | 2.510 | 2.518 | 536,425 | -0.13(-5.08%) |
Mar 19, 2009 | 2.657 | 2.662 | 2.536 | 2.653 | 243,778 | +0.03(+1.16%) |
Mar 18, 2009 | 2.544 | 2.753 | 2.501 | 2.623 | 227,969 | +0.07(+2.73%) |
Mar 17, 2009 | 2.401 | 2.584 | 2.340 | 2.553 | 217,384 | +0.09(+3.71%) |
Mar 16, 2009 | 2.427 | 2.505 | 2.310 | 2.462 | 291,799 | +0.05(+1.98%) |
Mar 13, 2009 | 2.627 | 2.627 | 2.283 | 2.414 | 259,364 | -0.20(-7.81%) |
Mar 12, 2009 | 2.357 | 2.631 | 2.262 | 2.618 | 280,946 | +0.25(+10.66%) |
Mar 11, 2009 | 2.453 | 2.649 | 2.279 | 2.366 | 322,322 | -0.00(-0.18%) |
Mar 10, 2009 | 2.136 | 2.370 | 2.136 | 2.370 | 235,044 | +0.30(+14.26%) |
Mar 09, 2009 | 2.118 | 2.153 | 2.057 | 2.075 | 343,438 | -0.08(-3.64%) |
Mar 06, 2009 | 2.227 | 2.383 | 2.118 | 2.153 | 383,333 | -0.03(-1.59%) |
Mar 05, 2009 | 2.318 | 2.318 | 2.096 | 2.188 | 481,416 | -0.19(-8.04%) |
Mar 04, 2009 | 2.610 | 2.671 | 2.118 | 2.379 | 812,769 | +0.11(+4.99%) |
Mar 02, 2009 | 2.188 | 2.314 | 2.188 | 2.266 | 728,516 | +0.03(+1.36%) |
Feb 27, 2009 | 2.096 | 2.296 | 2.096 | 2.236 | 418,425 | +0.10(+4.90%) |
Feb 26, 2009 | 2.366 | 2.388 | 2.105 | 2.131 | 299,666 | -0.22(-9.43%) |
Feb 25, 2009 | 2.510 | 2.523 | 2.349 | 2.353 | 186,890 | -0.17(-6.72%) |
Feb 24, 2009 | 2.449 | 2.540 | 2.405 | 2.523 | 315,979 | +0.12(+4.88%) |
Feb 23, 2009 | 2.484 | 2.523 | 2.397 | 2.405 | 270,435 | -0.10(-3.83%) |
Feb 20, 2009 | 2.492 | 2.579 | 2.343 | 2.501 | 286,579 | -0.03(-1.37%) |
Feb 19, 2009 | 2.675 | 2.675 | 2.527 | 2.536 | 435,090 | -0.04(-1.52%) |
Feb 18, 2009 | 2.631 | 2.684 | 2.518 | 2.575 | 248,560 | -0.07(-2.63%) |
Feb 17, 2009 | 2.762 | 2.845 | 2.636 | 2.644 | 158,513 | -0.25(-8.71%) |
Feb 13, 2009 | 2.871 | 2.958 | 2.749 | 2.897 | 226,146 | +0.02(+0.76%) |
Feb 12, 2009 | 2.779 | 2.992 | 2.779 | 2.875 | 211,132 | -0.13(-4.20%) |
Feb 11, 2009 | 3.079 | 3.084 | 2.958 | 3.001 | 379,114 | +0.19(+6.81%) |
Feb 10, 2009 | 2.975 | 3.014 | 2.797 | 2.810 | 231,335 | -0.18(-5.97%) |
Feb 09, 2009 | 2.984 | 3.040 | 2.984 | 2.988 | 118,294 | -0.03(-0.87%) |
Feb 06, 2009 | 2.949 | 3.045 | 2.910 | 3.014 | 227,127 | +0.11(+3.90%) |
Feb 05, 2009 | 2.940 | 2.962 | 2.853 | 2.901 | 494,960 | -0.06(-1.91%) |
Feb 04, 2009 | 3.032 | 3.066 | 2.836 | 2.958 | 428,546 | -0.08(-2.72%) |
Feb 03, 2009 | 2.845 | 3.040 | 2.836 | 3.040 | 199,747 | +0.16(+5.59%) |