Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 3.398 | 3.398 | 3.129 | 3.259 | 24,998 | -0.10(-2.85%) |
Jan 28, 2010 | 3.216 | 3.355 | 3.068 | 3.355 | 50,025 | +0.19(+6.04%) |
Jan 27, 2010 | 3.268 | 3.268 | 3.059 | 3.163 | 32,752 | -0.14(-4.21%) |
Jan 26, 2010 | 3.302 | 3.337 | 3.268 | 3.302 | 25,819 | -0.00(-0.00%) |
Jan 25, 2010 | 3.320 | 3.346 | 3.302 | 3.302 | 11,011 | +0.03(+0.80%) |
Jan 22, 2010 | 3.389 | 3.389 | 3.276 | 3.276 | 24,003 | -0.10(-2.84%) |
Jan 21, 2010 | 3.398 | 3.398 | 3.346 | 3.372 | 7,467 | -0.03(-0.77%) |
Jan 20, 2010 | 3.355 | 3.467 | 3.346 | 3.398 | 16,640 | -0.00(-0.10%) |
Jan 19, 2010 | 3.424 | 3.424 | 3.268 | 3.402 | 26,200 | -0.03(-0.91%) |
Jan 15, 2010 | 3.468 | 3.433 | 3.433 | 3.433 | 14,383 | -0.08(-2.23%) |
Jan 14, 2010 | 3.511 | 3.528 | 3.468 | 3.511 | 5,625 | -0.03(-0.74%) |
Jan 13, 2010 | 3.468 | 3.589 | 3.468 | 3.537 | 10,212 | +0.01(+0.25%) |
Jan 12, 2010 | 3.433 | 3.598 | 3.433 | 3.528 | 8,736 | +0.07(+2.01%) |
Jan 11, 2010 | 3.607 | 3.607 | 3.459 | 3.459 | 13,843 | -0.15(-4.10%) |
Jan 08, 2010 | 3.607 | 3.607 | 3.502 | 3.607 | 18,664 | -0.01(-0.24%) |
Jan 07, 2010 | 3.520 | 3.615 | 3.424 | 3.615 | 33,312 | +0.17(+5.05%) |
Jan 06, 2010 | 3.520 | 3.554 | 3.442 | 3.442 | 21,687 | -0.01(-0.25%) |
Jan 05, 2010 | 3.476 | 3.502 | 3.424 | 3.450 | 14,892 | -0.03(-0.75%) |
Jan 04, 2010 | 3.459 | 3.563 | 3.433 | 3.476 | 13,759 | +0.04(+1.27%) |
Dec 31, 2009 | 3.485 | 3.433 | 3.433 | 3.433 | 14,728 | -0.14(-3.89%) |
Dec 30, 2009 | 3.524 | 3.572 | 3.523 | 3.572 | 2,548 | +0.01(+0.24%) |
Dec 29, 2009 | 3.485 | 3.607 | 3.416 | 3.563 | 25,512 | -0.03(-0.73%) |
Dec 28, 2009 | 3.433 | 3.589 | 3.398 | 3.589 | 17,380 | +0.15(+4.29%) |
Dec 24, 2009 | 3.468 | 3.468 | 3.442 | 3.442 | 1,783 | -0.04(-1.25%) |
Dec 23, 2009 | 3.494 | 3.494 | 3.433 | 3.485 | 10,919 | -0.04(-1.23%) |
Dec 22, 2009 | 3.554 | 3.563 | 3.476 | 3.528 | 12,820 | +0.00(+0.00%) |
Dec 21, 2009 | 3.468 | 3.581 | 3.398 | 3.528 | 19,187 | +0.13(+3.84%) |
Dec 18, 2009 | 3.607 | 3.607 | 3.398 | 3.398 | 13,805 | +0.00(+0.00%) |
Dec 17, 2009 | 3.598 | 3.598 | 3.398 | 3.398 | 18,723 | -0.21(-5.78%) |
Dec 16, 2009 | 3.520 | 3.607 | 3.520 | 3.607 | 27,650 | +0.20(+5.86%) |
Dec 15, 2009 | 3.502 | 3.572 | 3.399 | 3.407 | 30,914 | -0.19(-5.31%) |
Dec 14, 2009 | 3.520 | 3.598 | 3.520 | 3.598 | 4,952 | +0.08(+2.22%) |
Dec 11, 2009 | 3.598 | 3.598 | 3.511 | 3.520 | 10,586 | -0.06(-1.70%) |
Dec 10, 2009 | 3.659 | 3.659 | 3.581 | 3.581 | 7,292 | -0.03(-0.96%) |
Dec 09, 2009 | 3.641 | 3.694 | 3.581 | 3.615 | 60,946 | +0.03(+0.73%) |
Dec 08, 2009 | 3.607 | 3.623 | 3.485 | 3.589 | 14,321 | +0.05(+1.47%) |
Dec 07, 2009 | 3.589 | 3.593 | 3.537 | 3.537 | 13,033 | -0.02(-0.49%) |
Dec 04, 2009 | 3.554 | 3.573 | 3.502 | 3.554 | 23,591 | -0.01(-0.24%) |
Dec 03, 2009 | 3.554 | 3.650 | 3.537 | 3.563 | 38,245 | +0.01(+0.24%) |
Dec 02, 2009 | 3.694 | 3.694 | 3.520 | 3.554 | 61,525 | -0.05(-1.45%) |
Dec 01, 2009 | 3.641 | 3.650 | 3.528 | 3.607 | 29,957 | +0.00(+0.00%) |
Nov 30, 2009 | 3.563 | 3.694 | 3.520 | 3.607 | 17,645 | +0.04(+1.22%) |
Nov 27, 2009 | 3.685 | 3.694 | 3.302 | 3.563 | 56,234 | +0.32(+9.92%) |
Nov 25, 2009 | 3.244 | 3.272 | 3.242 | 3.242 | 11,598 | -0.02(-0.53%) |
Nov 24, 2009 | 3.189 | 3.292 | 3.137 | 3.259 | 18,561 | +0.02(+0.54%) |
Nov 23, 2009 | 3.181 | 3.311 | 3.137 | 3.242 | 22,075 | +0.06(+1.91%) |
Nov 20, 2009 | 3.372 | 3.389 | 3.177 | 3.181 | 14,728 | -0.09(-2.66%) |
Nov 19, 2009 | 3.216 | 3.276 | 3.216 | 3.268 | 13,455 | -0.03(-1.05%) |
Nov 18, 2009 | 3.268 | 3.349 | 3.268 | 3.302 | 14,780 | -0.03(-1.04%) |
Nov 17, 2009 | 3.259 | 3.346 | 3.137 | 3.337 | 10,674 | -0.01(-0.26%) |
Nov 16, 2009 | 3.242 | 3.546 | 3.216 | 3.346 | 77,257 | +0.17(+5.19%) |
Nov 13, 2009 | 3.284 | 3.294 | 3.129 | 3.181 | 29,648 | -0.12(-3.68%) |
Nov 12, 2009 | 3.311 | 3.476 | 3.295 | 3.302 | 25,464 | -0.06(-1.81%) |
Nov 11, 2009 | 3.476 | 3.511 | 3.311 | 3.363 | 51,413 | +0.13(+4.03%) |
Nov 10, 2009 | 3.407 | 3.415 | 3.224 | 3.233 | 32,365 | -0.17(-5.10%) |
Nov 09, 2009 | 3.050 | 3.520 | 3.050 | 3.407 | 54,522 | -0.10(-2.73%) |
Nov 06, 2009 | 3.155 | 3.511 | 2.956 | 3.502 | 37,099 | +0.34(+10.71%) |
Nov 05, 2009 | 2.972 | 3.172 | 2.964 | 3.163 | 24,839 | +0.15(+4.90%) |
Nov 04, 2009 | 2.911 | 3.129 | 2.694 | 3.016 | 76,084 | +0.07(+2.36%) |
Nov 03, 2009 | 3.163 | 3.163 | 2.927 | 2.946 | 48,482 | -0.38(-11.49%) |
Nov 02, 2009 | 3.311 | 3.329 | 3.181 | 3.329 | 14,440 | +0.09(+2.68%) |
Oct 30, 2009 | 3.355 | 3.519 | 3.207 | 3.242 | 39,522 | -0.10(-2.86%) |
Oct 29, 2009 | 3.294 | 3.398 | 3.294 | 3.337 | 10,492 | +0.04(+1.32%) |
Oct 28, 2009 | 3.389 | 3.450 | 3.294 | 3.294 | 18,456 | -0.14(-4.05%) |
Oct 27, 2009 | 3.502 | 3.502 | 3.363 | 3.433 | 18,716 | -0.01(-0.25%) |
Oct 26, 2009 | 3.476 | 3.520 | 3.407 | 3.442 | 23,797 | -0.03(-0.75%) |
Oct 23, 2009 | 3.476 | 3.511 | 3.468 | 3.468 | 8,917 | +0.08(+2.31%) |
Oct 22, 2009 | 3.433 | 3.554 | 3.337 | 3.389 | 19,321 | -0.05(-1.52%) |
Oct 21, 2009 | 3.581 | 3.649 | 3.381 | 3.442 | 49,275 | -0.18(-5.04%) |
Oct 20, 2009 | 3.636 | 3.694 | 3.607 | 3.624 | 16,930 | -0.06(-1.65%) |
Oct 19, 2009 | 3.468 | 3.694 | 3.468 | 3.685 | 43,791 | +0.11(+3.16%) |
Oct 16, 2009 | 3.607 | 3.607 | 3.407 | 3.572 | 14,964 | -0.09(-2.38%) |
Oct 15, 2009 | 3.598 | 3.667 | 3.563 | 3.659 | 32,231 | +0.03(+0.96%) |
Oct 14, 2009 | 3.624 | 3.650 | 3.476 | 3.624 | 58,425 | +0.10(+2.71%) |
Oct 13, 2009 | 3.468 | 3.537 | 3.459 | 3.528 | 4,717 | +0.05(+1.50%) |
Oct 12, 2009 | 3.581 | 3.650 | 3.450 | 3.476 | 12,811 | -0.10(-2.91%) |
Oct 09, 2009 | 3.607 | 3.624 | 3.581 | 3.581 | 13,629 | -0.04(-1.20%) |
Oct 08, 2009 | 3.476 | 3.624 | 3.442 | 3.624 | 32,937 | +0.17(+4.77%) |
Oct 07, 2009 | 3.450 | 3.459 | 3.389 | 3.459 | 22,035 | +0.04(+1.27%) |
Oct 06, 2009 | 3.408 | 3.433 | 3.363 | 3.415 | 19,968 | +0.02(+0.51%) |
Oct 05, 2009 | 3.459 | 3.520 | 3.355 | 3.398 | 20,197 | -0.01(-0.25%) |
Oct 02, 2009 | 3.311 | 3.615 | 3.311 | 3.407 | 25,751 | +0.03(+0.77%) |
Oct 01, 2009 | 3.294 | 3.450 | 3.172 | 3.381 | 36,023 | +0.12(+3.73%) |
Sep 30, 2009 | 3.459 | 3.623 | 3.259 | 3.259 | 6,021 | -0.18(-5.30%) |
Sep 29, 2009 | 3.459 | 3.581 | 3.424 | 3.442 | 18,929 | -0.02(-0.50%) |
Sep 28, 2009 | 3.407 | 3.520 | 3.276 | 3.459 | 27,545 | +0.04(+1.27%) |
Sep 25, 2009 | 3.528 | 3.528 | 3.302 | 3.415 | 44,035 | -0.14(-3.91%) |
Sep 24, 2009 | 3.624 | 3.624 | 3.476 | 3.554 | 25,099 | -0.09(-2.39%) |
Sep 23, 2009 | 3.650 | 3.659 | 3.607 | 3.641 | 18,816 | -0.02(-0.46%) |
Sep 22, 2009 | 3.633 | 3.659 | 3.589 | 3.658 | 68,681 | +0.02(+0.46%) |
Sep 21, 2009 | 3.572 | 3.641 | 3.494 | 3.641 | 47,488 | +0.03(+0.96%) |
Sep 18, 2009 | 3.520 | 3.607 | 3.285 | 3.607 | 123,410 | +0.12(+3.49%) |
Sep 17, 2009 | 3.172 | 3.511 | 3.172 | 3.485 | 133,484 | +0.35(+11.08%) |
Sep 16, 2009 | 2.955 | 3.162 | 2.937 | 3.137 | 86,177 | +0.19(+6.49%) |
Sep 15, 2009 | 2.964 | 2.964 | 2.911 | 2.946 | 15,513 | +0.02(+0.59%) |
Sep 14, 2009 | 2.981 | 2.981 | 2.651 | 2.929 | 10,544 | -0.03(-1.17%) |
Sep 11, 2009 | 2.929 | 2.964 | 2.868 | 2.964 | 18,959 | +0.03(+1.19%) |
Sep 10, 2009 | 2.885 | 2.981 | 2.885 | 2.929 | 43,414 | +0.02(+0.60%) |
Sep 09, 2009 | 2.894 | 2.937 | 2.868 | 2.911 | 38,855 | +0.07(+2.45%) |
Sep 08, 2009 | 2.911 | 2.911 | 2.781 | 2.842 | 28,818 | +0.03(+1.24%) |
Sep 04, 2009 | 2.816 | 2.851 | 2.685 | 2.807 | 23,665 | +0.01(+0.31%) |
Sep 03, 2009 | 2.755 | 2.851 | 2.651 | 2.798 | 29,462 | -0.01(-0.31%) |
Sep 02, 2009 | 2.816 | 2.885 | 2.755 | 2.807 | 16,480 | -0.02(-0.62%) |
Sep 01, 2009 | 2.903 | 2.903 | 2.755 | 2.824 | 25,727 | -0.06(-2.11%) |
Aug 31, 2009 | 2.859 | 2.911 | 2.807 | 2.885 | 22,466 | -0.03(-0.90%) |
Aug 28, 2009 | 2.833 | 2.990 | 2.833 | 2.911 | 10,258 | -0.06(-2.05%) |
Aug 27, 2009 | 2.972 | 2.981 | 2.833 | 2.972 | 56,032 | -0.01(-0.29%) |
Aug 26, 2009 | 3.007 | 3.007 | 2.955 | 2.981 | 36,067 | +0.03(+1.18%) |
Aug 25, 2009 | 2.868 | 2.990 | 2.868 | 2.946 | 38,788 | +0.08(+2.73%) |
Aug 24, 2009 | 2.911 | 2.990 | 2.781 | 2.868 | 49,198 | -0.04(-1.49%) |
Aug 21, 2009 | 2.955 | 2.955 | 2.911 | 2.911 | 40,177 | -0.05(-1.76%) |
Aug 20, 2009 | 2.990 | 2.990 | 2.911 | 2.964 | 24,962 | -0.02(-0.58%) |
Aug 19, 2009 | 2.824 | 2.981 | 2.781 | 2.981 | 97,443 | +0.18(+6.52%) |
Aug 18, 2009 | 2.694 | 2.824 | 2.569 | 2.798 | 91,520 | +0.14(+5.23%) |
Aug 17, 2009 | 2.738 | 2.738 | 2.599 | 2.659 | 49,741 | -0.10(-3.47%) |
Aug 14, 2009 | 2.790 | 2.790 | 2.668 | 2.755 | 94,690 | +0.10(+3.59%) |
Aug 13, 2009 | 2.468 | 2.781 | 2.451 | 2.659 | 378,531 | +0.33(+14.18%) |
Aug 12, 2009 | 2.390 | 2.390 | 2.312 | 2.329 | 82,397 | -0.06(-2.55%) |
Aug 11, 2009 | 2.373 | 2.402 | 2.286 | 2.390 | 87,704 | +0.01(+0.36%) |
Aug 10, 2009 | 2.564 | 2.564 | 2.373 | 2.381 | 238,588 | -0.19(-7.43%) |
Aug 07, 2009 | 2.824 | 2.824 | 2.539 | 2.572 | 120,452 | -0.25(-8.78%) |
Aug 06, 2009 | 3.189 | 3.207 | 2.572 | 2.820 | 187,937 | -0.40(-12.30%) |
Aug 05, 2009 | 3.216 | 3.302 | 3.198 | 3.216 | 30,586 | +0.02(+0.54%) |
Aug 04, 2009 | 3.355 | 3.355 | 3.189 | 3.198 | 73,501 | -0.11(-3.41%) |
Aug 03, 2009 | 3.346 | 3.363 | 3.311 | 3.311 | 13,736 | +0.08(+2.42%) |
Jul 31, 2009 | 3.363 | 3.363 | 3.233 | 3.233 | 19,372 | -0.08(-2.34%) |
Jul 30, 2009 | 3.259 | 3.337 | 3.224 | 3.310 | 10,208 | +0.09(+2.67%) |
Jul 29, 2009 | 3.216 | 3.294 | 3.172 | 3.224 | 19,563 | -0.08(-2.37%) |
Jul 28, 2009 | 3.129 | 3.329 | 3.120 | 3.302 | 12,614 | +0.10(+3.26%) |
Jul 27, 2009 | 3.189 | 3.242 | 2.955 | 3.198 | 20,832 | -0.09(-2.65%) |
Jul 24, 2009 | 3.433 | 3.476 | 3.085 | 3.285 | 31,695 | -0.17(-4.79%) |
Jul 23, 2009 | 3.372 | 3.511 | 3.302 | 3.450 | 28,673 | +0.08(+2.32%) |
Jul 22, 2009 | 3.346 | 3.389 | 3.329 | 3.372 | 5,265 | +0.03(+0.78%) |
Jul 21, 2009 | 3.424 | 3.424 | 3.294 | 3.346 | 18,262 | -0.06(-1.79%) |
Jul 20, 2009 | 3.511 | 3.511 | 3.398 | 3.407 | 11,146 | -0.03(-1.01%) |
Jul 17, 2009 | 3.528 | 3.650 | 3.415 | 3.442 | 7,407 | -0.03(-1.00%) |
Jul 16, 2009 | 3.511 | 3.589 | 3.285 | 3.476 | 9,441 | -0.08(-2.20%) |
Jul 15, 2009 | 3.554 | 3.624 | 3.485 | 3.554 | 36,544 | -0.04(-1.21%) |
Jul 14, 2009 | 3.650 | 3.650 | 3.495 | 3.598 | 13,738 | -0.01(-0.24%) |
Jul 13, 2009 | 3.511 | 3.607 | 3.224 | 3.607 | 55,903 | +0.37(+11.26%) |
Jul 10, 2009 | 3.268 | 3.485 | 3.179 | 3.242 | 32,057 | -0.08(-2.36%) |
Jul 09, 2009 | 3.320 | 3.346 | 3.294 | 3.320 | 18,579 | -0.03(-0.78%) |
Jul 08, 2009 | 3.424 | 3.424 | 3.311 | 3.346 | 42,283 | -0.08(-2.28%) |
Jul 07, 2009 | 3.476 | 3.485 | 3.415 | 3.424 | 89,351 | -0.05(-1.50%) |
Jul 06, 2009 | 3.459 | 3.483 | 3.442 | 3.476 | 14,484 | +0.00(+0.00%) |
Jul 02, 2009 | 3.468 | 3.518 | 3.346 | 3.476 | 47,699 | +0.00(+0.00%) |
Jul 01, 2009 | 3.424 | 3.494 | 3.415 | 3.476 | 27,886 | +0.02(+0.50%) |
Jun 30, 2009 | 3.459 | 3.528 | 3.459 | 3.459 | 17,331 | -0.05(-1.48%) |
Jun 29, 2009 | 3.581 | 3.615 | 3.476 | 3.511 | 51,086 | -0.12(-3.35%) |
Jun 26, 2009 | 3.181 | 3.633 | 3.181 | 3.633 | 145,053 | +0.36(+10.88%) |
Jun 25, 2009 | 3.207 | 3.276 | 3.085 | 3.276 | 13,001 | +0.22(+7.10%) |
Jun 24, 2009 | 2.903 | 3.363 | 2.903 | 3.059 | 47,971 | +0.10(+3.38%) |
Jun 23, 2009 | 2.955 | 2.964 | 2.937 | 2.959 | 14,588 | +0.01(+0.44%) |
Jun 22, 2009 | 3.024 | 3.094 | 2.824 | 2.946 | 57,697 | -0.16(-5.04%) |
Jun 19, 2009 | 2.990 | 3.146 | 2.990 | 3.103 | 18,217 | +0.11(+3.63%) |
Jun 18, 2009 | 2.964 | 3.007 | 2.964 | 2.994 | 5,932 | +0.00(+0.15%) |
Jun 17, 2009 | 3.007 | 3.016 | 2.972 | 2.990 | 8,205 | -0.02(-0.58%) |
Jun 16, 2009 | 2.955 | 3.085 | 2.955 | 3.007 | 11,763 | +0.09(+2.98%) |
Jun 15, 2009 | 3.111 | 3.111 | 2.911 | 2.920 | 33,378 | -0.13(-4.27%) |
Jun 12, 2009 | 3.259 | 3.259 | 3.050 | 3.050 | 14,848 | -0.24(-7.39%) |
Jun 11, 2009 | 3.268 | 3.337 | 2.955 | 3.294 | 78,504 | +0.13(+4.12%) |
Jun 10, 2009 | 3.163 | 3.459 | 2.974 | 3.163 | 72,332 | +0.15(+4.90%) |
Jun 09, 2009 | 3.181 | 3.207 | 2.972 | 3.016 | 38,238 | -0.17(-5.19%) |
Jun 08, 2009 | 3.198 | 3.207 | 3.181 | 3.181 | 18,619 | -0.03(-0.81%) |
Jun 05, 2009 | 3.207 | 3.233 | 3.111 | 3.207 | 30,012 | +0.09(+2.79%) |
Jun 04, 2009 | 3.129 | 3.172 | 3.059 | 3.120 | 31,411 | +0.08(+2.57%) |
Jun 03, 2009 | 3.016 | 3.075 | 2.885 | 3.042 | 54,972 | +0.08(+2.64%) |
Jun 02, 2009 | 2.781 | 2.964 | 2.781 | 2.964 | 53,312 | +0.17(+6.23%) |
Jun 01, 2009 | 2.842 | 2.955 | 2.738 | 2.790 | 44,455 | -0.08(-2.73%) |
May 29, 2009 | 3.050 | 3.142 | 2.824 | 2.868 | 68,545 | -0.10(-3.51%) |
May 28, 2009 | 3.042 | 3.042 | 2.972 | 2.972 | 10,899 | -0.03(-0.87%) |
May 27, 2009 | 3.042 | 3.077 | 2.998 | 2.998 | 17,697 | -0.02(-0.58%) |
May 26, 2009 | 3.042 | 3.059 | 2.955 | 3.016 | 15,126 | +0.00(+0.00%) |
May 22, 2009 | 3.042 | 3.146 | 2.824 | 3.016 | 38,341 | -0.03(-0.86%) |
May 21, 2009 | 3.129 | 3.129 | 3.033 | 3.042 | 42,349 | -0.07(-2.23%) |
May 20, 2009 | 3.129 | 3.216 | 3.085 | 3.111 | 52,503 | +0.03(+0.85%) |
May 19, 2009 | 3.016 | 3.242 | 3.016 | 3.085 | 36,586 | +0.07(+2.31%) |
May 18, 2009 | 2.955 | 3.085 | 2.833 | 3.016 | 30,831 | +0.06(+2.06%) |
May 15, 2009 | 3.024 | 3.042 | 2.955 | 2.955 | 22,414 | +0.00(+0.00%) |
May 14, 2009 | 2.955 | 3.042 | 2.833 | 2.955 | 34,561 | +0.01(+0.29%) |
May 13, 2009 | 3.294 | 3.294 | 2.920 | 2.946 | 52,450 | -0.34(-10.32%) |
May 12, 2009 | 3.381 | 3.633 | 3.259 | 3.285 | 39,363 | -0.02(-0.53%) |
May 11, 2009 | 3.337 | 3.502 | 3.285 | 3.302 | 22,326 | +0.00(+0.00%) |
May 08, 2009 | 3.563 | 3.563 | 3.302 | 3.302 | 71,458 | -0.27(-7.54%) |
May 07, 2009 | 3.546 | 3.920 | 3.520 | 3.572 | 152,927 | +0.10(+2.75%) |
May 06, 2009 | 3.259 | 3.554 | 3.250 | 3.476 | 98,424 | +0.34(+10.80%) |
May 05, 2009 | 3.198 | 3.198 | 3.077 | 3.137 | 32,534 | -0.13(-3.99%) |
May 04, 2009 | 3.256 | 3.268 | 3.137 | 3.268 | 19,350 | +0.14(+4.44%) |
May 01, 2009 | 3.163 | 3.172 | 3.059 | 3.129 | 36,574 | +0.04(+1.41%) |
Apr 30, 2009 | 3.296 | 3.302 | 2.981 | 3.085 | 66,571 | -0.12(-3.79%) |
Apr 29, 2009 | 3.016 | 3.351 | 3.016 | 3.207 | 22,471 | +0.22(+7.27%) |
Apr 28, 2009 | 2.964 | 2.990 | 2.824 | 2.990 | 31,605 | +0.03(+1.18%) |
Apr 27, 2009 | 3.146 | 3.198 | 2.955 | 2.955 | 27,504 | -0.17(-5.29%) |
Apr 24, 2009 | 3.285 | 3.285 | 3.111 | 3.120 | 58,467 | -0.13(-4.01%) |
Apr 23, 2009 | 3.129 | 3.259 | 3.103 | 3.250 | 33,282 | +0.14(+4.47%) |
Apr 22, 2009 | 3.172 | 3.189 | 3.111 | 3.111 | 26,088 | -0.07(-2.18%) |
Apr 21, 2009 | 3.259 | 3.266 | 3.181 | 3.181 | 55,582 | -0.11(-3.43%) |
Apr 20, 2009 | 3.433 | 3.433 | 3.242 | 3.294 | 27,445 | -0.13(-3.81%) |
Apr 17, 2009 | 3.433 | 3.459 | 3.259 | 3.424 | 75,152 | +0.05(+1.55%) |
Apr 16, 2009 | 3.276 | 3.450 | 3.207 | 3.372 | 67,439 | +0.21(+6.59%) |
Apr 15, 2009 | 3.198 | 3.337 | 3.076 | 3.163 | 12,683 | +0.01(+0.28%) |
Apr 14, 2009 | 3.024 | 3.381 | 2.946 | 3.155 | 68,236 | +0.19(+6.45%) |
Apr 13, 2009 | 2.859 | 3.024 | 2.859 | 2.964 | 40,630 | +0.15(+5.25%) |
Apr 09, 2009 | 2.842 | 2.885 | 2.729 | 2.816 | 52,663 | +0.00(+0.00%) |
Apr 08, 2009 | 2.911 | 3.042 | 2.772 | 2.816 | 43,894 | -0.11(-3.86%) |
Apr 07, 2009 | 2.868 | 3.042 | 2.868 | 2.929 | 13,248 | -0.05(-1.75%) |
Apr 06, 2009 | 3.129 | 3.129 | 2.833 | 2.981 | 9,750 | -0.10(-3.38%) |
Apr 03, 2009 | 2.824 | 3.085 | 2.824 | 3.085 | 53,526 | +0.26(+9.23%) |
Apr 02, 2009 | 2.824 | 2.903 | 2.677 | 2.824 | 93,132 | +0.08(+2.85%) |
Apr 01, 2009 | 2.538 | 2.911 | 2.536 | 2.746 | 71,550 | +0.17(+6.76%) |
Mar 31, 2009 | 2.390 | 2.607 | 2.390 | 2.572 | 14,166 | -0.03(-1.33%) |
Mar 30, 2009 | 2.694 | 2.694 | 2.564 | 2.607 | 12,202 | -0.21(-7.41%) |
Mar 26, 2009 | 2.703 | 2.824 | 2.703 | 2.816 | 20,457 | +0.19(+7.28%) |
Mar 25, 2009 | 2.755 | 2.798 | 2.599 | 2.625 | 12,207 | -0.04(-1.63%) |
Mar 24, 2009 | 2.659 | 2.729 | 2.607 | 2.668 | 46,549 | +0.07(+2.68%) |
Mar 23, 2009 | 2.564 | 2.616 | 2.260 | 2.599 | 62,538 | +0.27(+11.57%) |
Mar 20, 2009 | 2.477 | 2.503 | 2.260 | 2.329 | 28,356 | -0.13(-5.30%) |
Mar 19, 2009 | 2.329 | 2.459 | 2.234 | 2.459 | 41,397 | +0.13(+5.60%) |
Mar 18, 2009 | 2.329 | 2.390 | 2.286 | 2.329 | 46,747 | -0.02(-0.74%) |
Mar 17, 2009 | 2.225 | 2.346 | 2.216 | 2.346 | 22,322 | +0.09(+3.85%) |
Mar 16, 2009 | 2.312 | 2.329 | 2.216 | 2.260 | 35,246 | +0.09(+4.00%) |
Mar 13, 2009 | 2.086 | 2.338 | 2.086 | 2.173 | 26,542 | +0.10(+4.60%) |
Mar 12, 2009 | 2.051 | 2.164 | 1.938 | 2.077 | 68,502 | +0.23(+12.74%) |
Mar 11, 2009 | 1.773 | 1.842 | 1.747 | 1.842 | 76,637 | +0.01(+0.47%) |
Mar 10, 2009 | 1.738 | 1.860 | 1.738 | 1.834 | 13,231 | +0.17(+9.90%) |
Mar 09, 2009 | 1.660 | 1.712 | 1.651 | 1.669 | 55,266 | +0.05(+3.23%) |
Mar 06, 2009 | 1.695 | 1.712 | 1.564 | 1.616 | 44,021 | -0.03(-2.11%) |
Mar 05, 2009 | 1.869 | 1.869 | 1.651 | 1.651 | 39,125 | -0.22(-11.63%) |
Mar 04, 2009 | 1.625 | 1.903 | 1.625 | 1.869 | 40,952 | +0.03(+1.90%) |
Mar 02, 2009 | 1.999 | 1.999 | 1.756 | 1.834 | 36,086 | -0.19(-9.44%) |
Feb 27, 2009 | 1.999 | 2.025 | 1.877 | 2.025 | 22,234 | -0.03(-1.27%) |
Feb 26, 2009 | 2.155 | 2.225 | 2.042 | 2.051 | 35,215 | -0.03(-1.26%) |
Feb 25, 2009 | 1.799 | 2.086 | 1.738 | 2.077 | 54,058 | +0.08(+3.91%) |
Feb 24, 2009 | 1.869 | 1.999 | 1.782 | 1.999 | 48,358 | +0.10(+5.50%) |
Feb 23, 2009 | 1.799 | 2.077 | 1.747 | 1.895 | 47,392 | +0.15(+8.46%) |
Feb 20, 2009 | 2.008 | 2.060 | 1.667 | 1.747 | 61,174 | -0.26(-12.99%) |
Feb 19, 2009 | 2.364 | 2.477 | 1.999 | 2.008 | 39,493 | -0.36(-15.07%) |
Feb 18, 2009 | 2.425 | 2.425 | 2.181 | 2.364 | 22,766 | +0.02(+0.74%) |
Feb 17, 2009 | 2.416 | 2.477 | 2.346 | 2.346 | 11,486 | -0.13(-5.26%) |
Feb 13, 2009 | 2.286 | 2.555 | 2.286 | 2.477 | 41,843 | +0.21(+9.45%) |
Feb 12, 2009 | 2.086 | 2.294 | 2.077 | 2.263 | 30,279 | +0.08(+3.75%) |
Feb 11, 2009 | 2.477 | 2.477 | 2.173 | 2.181 | 5,149 | -0.13(-5.64%) |
Feb 10, 2009 | 2.355 | 2.555 | 2.303 | 2.312 | 15,853 | -0.10(-4.32%) |
Feb 09, 2009 | 2.234 | 2.416 | 2.223 | 2.416 | 22,947 | +0.19(+8.59%) |
Feb 06, 2009 | 2.173 | 2.251 | 2.094 | 2.225 | 23,772 | +0.06(+2.81%) |
Feb 05, 2009 | 2.155 | 2.199 | 2.042 | 2.164 | 5,666 | -0.01(-0.40%) |
Feb 04, 2009 | 2.216 | 2.235 | 2.155 | 2.173 | 27,238 | -0.01(-0.40%) |
Feb 03, 2009 | 2.173 | 2.199 | 2.034 | 2.181 | 29,399 | +0.06(+2.87%) |