Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 2.109 | 2.128 | 2.064 | 2.064 | 5,824,051 | -0.03(-1.51%) |
Jan 28, 2010 | 2.153 | 2.166 | 2.090 | 2.096 | 6,573,019 | -0.03(-1.49%) |
Jan 27, 2010 | 2.128 | 2.147 | 2.096 | 2.128 | 7,554,825 | -0.02(-0.89%) |
Jan 26, 2010 | 2.134 | 2.172 | 2.115 | 2.147 | 11,941,485 | -0.07(-3.14%) |
Jan 25, 2010 | 2.235 | 2.248 | 2.185 | 2.216 | 6,701,886 | +0.06(+2.94%) |
Jan 22, 2010 | 2.159 | 2.235 | 2.121 | 2.153 | 8,578,908 | -0.02(-0.87%) |
Jan 21, 2010 | 2.311 | 2.311 | 2.172 | 2.172 | 14,212,173 | -0.18(-7.80%) |
Jan 20, 2010 | 2.368 | 2.400 | 2.337 | 2.356 | 14,091,331 | -0.09(-3.88%) |
Jan 19, 2010 | 2.400 | 2.470 | 2.387 | 2.451 | 7,118,194 | +0.08(+3.20%) |
Jan 15, 2010 | 2.413 | 2.375 | 2.375 | 2.375 | 5,084,124 | -0.03(-1.32%) |
Jan 14, 2010 | 2.394 | 2.406 | 2.375 | 2.406 | 4,721,919 | +0.03(+1.06%) |
Jan 13, 2010 | 2.324 | 2.387 | 2.292 | 2.381 | 7,404,455 | +0.09(+3.87%) |
Jan 12, 2010 | 2.286 | 2.318 | 2.254 | 2.292 | 8,351,043 | -0.03(-1.36%) |
Jan 11, 2010 | 2.362 | 2.375 | 2.299 | 2.324 | 9,444,318 | -0.03(-1.34%) |
Jan 08, 2010 | 2.356 | 2.362 | 2.330 | 2.356 | 6,970,329 | -0.01(-0.53%) |
Jan 07, 2010 | 2.324 | 2.375 | 2.318 | 2.368 | 13,366,230 | +0.11(+4.76%) |
Jan 06, 2010 | 2.235 | 2.299 | 2.185 | 2.261 | 9,815,710 | +0.02(+0.85%) |
Jan 05, 2010 | 2.223 | 2.254 | 2.204 | 2.242 | 13,717,151 | +0.08(+3.81%) |
Jan 04, 2010 | 2.153 | 2.191 | 2.140 | 2.159 | 6,868,411 | +0.09(+4.28%) |
Dec 31, 2009 | 2.090 | 2.071 | 2.071 | 2.071 | 5,465,820 | -0.01(-0.61%) |
Dec 30, 2009 | 2.039 | 2.083 | 2.026 | 2.083 | 4,471,918 | +0.03(+1.23%) |
Dec 29, 2009 | 2.052 | 2.064 | 2.020 | 2.058 | 4,372,745 | +0.01(+0.62%) |
Dec 28, 2009 | 2.064 | 2.083 | 2.039 | 2.045 | 4,302,269 | +0.00(+0.00%) |
Dec 24, 2009 | 2.045 | 2.102 | 2.033 | 2.045 | 4,077,425 | +0.01(+0.62%) |
Dec 23, 2009 | 2.026 | 2.033 | 1.995 | 2.033 | 8,668,680 | -0.01(-0.62%) |
Dec 22, 2009 | 2.020 | 2.045 | 2.007 | 2.045 | 8,188,540 | +0.01(+0.31%) |
Dec 21, 2009 | 2.026 | 2.115 | 2.007 | 2.039 | 19,131,618 | -0.09(-4.17%) |
Dec 18, 2009 | 2.052 | 2.134 | 1.982 | 2.128 | 15,835,397 | +0.01(+0.30%) |
Dec 17, 2009 | 2.172 | 2.172 | 2.109 | 2.121 | 12,126,117 | -0.24(-10.19%) |
Dec 16, 2009 | 2.305 | 2.368 | 2.299 | 2.362 | 6,522,798 | +0.06(+2.75%) |
Dec 15, 2009 | 2.324 | 2.337 | 2.273 | 2.299 | 6,505,097 | -0.08(-3.20%) |
Dec 14, 2009 | 2.356 | 2.432 | 2.355 | 2.375 | 10,839,398 | -0.87(-26.76%) |
Dec 11, 2009 | 3.299 | 3.305 | 3.223 | 3.242 | 1,841,680 | -0.07(-2.10%) |
Dec 10, 2009 | 3.293 | 3.324 | 3.268 | 3.312 | 2,304,755 | +0.09(+2.75%) |
Dec 09, 2009 | 3.185 | 3.267 | 3.147 | 3.223 | 3,550,958 | +0.01(+0.39%) |
Dec 08, 2009 | 3.166 | 3.223 | 3.166 | 3.210 | 1,815,471 | -0.03(-0.78%) |
Dec 07, 2009 | 3.210 | 3.267 | 3.198 | 3.236 | 2,422,236 | -0.09(-2.67%) |
Dec 04, 2009 | 3.362 | 3.407 | 3.293 | 3.324 | 1,627,125 | +0.03(+0.96%) |
Dec 03, 2009 | 3.331 | 3.426 | 3.286 | 3.293 | 2,170,480 | +0.08(+2.56%) |
Dec 02, 2009 | 3.229 | 3.286 | 3.191 | 3.210 | 2,815,675 | -0.11(-3.24%) |
Dec 01, 2009 | 3.312 | 3.350 | 3.255 | 3.318 | 3,817,377 | -0.10(-2.96%) |
Nov 30, 2009 | 3.476 | 3.489 | 3.299 | 3.419 | 3,747,586 | -0.20(-5.43%) |
Nov 27, 2009 | 3.451 | 3.692 | 3.261 | 3.616 | 2,665,857 | -0.31(-7.90%) |
Nov 25, 2009 | 3.939 | 3.939 | 3.882 | 3.926 | 1,824,602 | +0.02(+0.49%) |
Nov 24, 2009 | 3.913 | 3.945 | 3.844 | 3.907 | 2,567,141 | +0.09(+2.32%) |
Nov 23, 2009 | 3.780 | 3.837 | 3.761 | 3.818 | 1,531,859 | +0.14(+3.79%) |
Nov 20, 2009 | 3.679 | 3.717 | 3.647 | 3.679 | 1,681,421 | -0.11(-3.00%) |
Nov 19, 2009 | 3.774 | 3.799 | 3.730 | 3.793 | 2,388,351 | +0.01(+0.17%) |
Nov 18, 2009 | 3.831 | 3.856 | 3.761 | 3.787 | 1,422,943 | -0.11(-2.76%) |
Nov 17, 2009 | 3.888 | 3.913 | 3.818 | 3.894 | 2,510,555 | +0.08(+2.16%) |
Nov 16, 2009 | 3.787 | 3.850 | 3.767 | 3.812 | 1,746,941 | +0.04(+1.01%) |
Nov 13, 2009 | 3.736 | 3.774 | 3.698 | 3.774 | 1,729,354 | +0.05(+1.36%) |
Nov 12, 2009 | 3.742 | 3.787 | 3.710 | 3.723 | 1,546,349 | +0.01(+0.17%) |
Nov 11, 2009 | 3.685 | 3.755 | 3.641 | 3.717 | 4,649,114 | +0.08(+2.26%) |
Nov 10, 2009 | 3.559 | 3.654 | 3.559 | 3.635 | 1,391,455 | +0.04(+1.06%) |
Nov 09, 2009 | 3.609 | 3.660 | 3.571 | 3.597 | 4,512,069 | +0.03(+0.89%) |
Nov 06, 2009 | 3.476 | 3.565 | 3.457 | 3.565 | 2,812,079 | +0.09(+2.74%) |
Nov 05, 2009 | 3.527 | 3.527 | 3.407 | 3.470 | 3,827,298 | -0.06(-1.62%) |
Nov 04, 2009 | 3.597 | 3.616 | 3.514 | 3.527 | 3,967,379 | -0.09(-2.62%) |
Nov 03, 2009 | 3.527 | 3.654 | 3.514 | 3.622 | 5,169,414 | +0.18(+5.15%) |
Nov 02, 2009 | 3.470 | 3.546 | 3.337 | 3.445 | 4,603,201 | -0.08(-2.33%) |
Oct 30, 2009 | 3.679 | 3.693 | 3.502 | 3.527 | 5,426,776 | -0.11(-2.96%) |
Oct 29, 2009 | 3.635 | 3.692 | 3.584 | 3.635 | 3,446,649 | +0.35(+10.81%) |
Oct 28, 2009 | 3.394 | 3.438 | 3.280 | 3.280 | 2,898,669 | -0.17(-4.95%) |
Oct 27, 2009 | 3.647 | 3.685 | 3.451 | 3.451 | 3,853,755 | -0.25(-6.84%) |
Oct 26, 2009 | 3.812 | 3.863 | 3.666 | 3.704 | 3,782,125 | -0.28(-7.14%) |
Oct 23, 2009 | 4.015 | 4.015 | 3.958 | 3.989 | 2,321,142 | -0.09(-2.17%) |
Oct 22, 2009 | 3.856 | 4.078 | 3.850 | 4.078 | 4,380,963 | +0.29(+7.69%) |
Oct 21, 2009 | 3.850 | 3.907 | 3.787 | 3.787 | 2,296,180 | -0.03(-0.83%) |
Oct 20, 2009 | 3.799 | 3.818 | 3.787 | 3.818 | 2,306,993 | -0.02(-0.50%) |
Oct 19, 2009 | 3.837 | 3.888 | 3.799 | 3.837 | 3,424,237 | -0.04(-0.98%) |
Oct 16, 2009 | 3.913 | 3.951 | 3.863 | 3.875 | 3,014,176 | -0.01(-0.33%) |
Oct 15, 2009 | 3.856 | 3.901 | 3.774 | 3.888 | 4,455,744 | +0.04(+0.99%) |
Oct 14, 2009 | 3.793 | 3.863 | 3.780 | 3.850 | 2,317,881 | +0.20(+5.37%) |
Oct 13, 2009 | 3.666 | 3.698 | 3.622 | 3.654 | 2,390,364 | -0.08(-2.20%) |
Oct 12, 2009 | 3.736 | 3.749 | 3.673 | 3.736 | 2,791,426 | -0.09(-2.32%) |
Oct 09, 2009 | 3.799 | 3.837 | 3.787 | 3.825 | 2,628,161 | -0.05(-1.31%) |
Oct 08, 2009 | 3.882 | 3.907 | 3.818 | 3.875 | 3,826,666 | -0.04(-1.13%) |
Oct 07, 2009 | 3.901 | 3.926 | 3.875 | 3.920 | 2,135,090 | +0.01(+0.32%) |
Oct 06, 2009 | 3.901 | 3.958 | 3.888 | 3.907 | 3,260,890 | -0.03(-0.64%) |
Oct 05, 2009 | 3.856 | 3.958 | 3.837 | 3.932 | 4,999,477 | +0.08(+1.97%) |
Oct 02, 2009 | 3.793 | 3.913 | 3.761 | 3.856 | 3,976,962 | -0.15(-3.79%) |
Oct 01, 2009 | 4.122 | 4.122 | 3.989 | 4.008 | 3,996,928 | -0.22(-5.10%) |
Sep 30, 2009 | 4.350 | 4.357 | 4.160 | 4.224 | 2,192,525 | -0.06(-1.33%) |
Sep 29, 2009 | 4.306 | 4.325 | 4.230 | 4.281 | 1,480,240 | +0.03(+0.75%) |
Sep 28, 2009 | 4.173 | 4.268 | 4.148 | 4.249 | 1,898,424 | +0.04(+1.05%) |
Sep 25, 2009 | 4.217 | 4.248 | 4.186 | 4.205 | 2,457,749 | -0.13(-3.07%) |
Sep 24, 2009 | 4.452 | 4.509 | 4.306 | 4.338 | 3,450,396 | -0.17(-3.79%) |
Sep 23, 2009 | 4.578 | 4.642 | 4.483 | 4.509 | 2,306,964 | -0.04(-0.84%) |
Sep 22, 2009 | 4.528 | 4.566 | 4.496 | 4.547 | 2,891,417 | +0.05(+1.13%) |
Sep 21, 2009 | 4.420 | 4.528 | 4.395 | 4.496 | 8,458,927 | -0.14(-3.01%) |
Sep 18, 2009 | 4.642 | 4.673 | 4.553 | 4.635 | 9,843,877 | +0.08(+1.81%) |
Sep 17, 2009 | 4.610 | 4.730 | 4.521 | 4.553 | 3,563,383 | +0.02(+0.40%) |
Sep 16, 2009 | 4.559 | 4.673 | 4.515 | 4.535 | 2,677,762 | +0.07(+1.58%) |
Sep 15, 2009 | 4.496 | 4.502 | 4.382 | 4.464 | 2,618,911 | -0.06(-1.40%) |
Sep 14, 2009 | 4.407 | 4.528 | 4.388 | 4.528 | 1,700,119 | +0.08(+1.71%) |
Sep 11, 2009 | 4.534 | 4.559 | 4.452 | 4.452 | 1,629,291 | -0.10(-2.23%) |
Sep 10, 2009 | 4.439 | 4.553 | 4.388 | 4.553 | 2,150,470 | +0.04(+0.84%) |
Sep 09, 2009 | 4.483 | 4.528 | 4.421 | 4.515 | 2,625,855 | -0.02(-0.42%) |
Sep 08, 2009 | 4.604 | 4.604 | 4.458 | 4.534 | 9,206,938 | +0.21(+4.83%) |
Sep 04, 2009 | 4.211 | 4.325 | 4.173 | 4.325 | 10,573,444 | +0.11(+2.71%) |
Sep 03, 2009 | 4.205 | 4.243 | 4.116 | 4.211 | 1,921,203 | +0.15(+3.58%) |
Sep 02, 2009 | 4.046 | 4.141 | 4.034 | 4.065 | 2,899,192 | -0.22(-5.17%) |
Sep 01, 2009 | 4.420 | 4.521 | 4.255 | 4.287 | 2,959,778 | -0.24(-5.31%) |
Aug 31, 2009 | 4.553 | 4.553 | 4.471 | 4.528 | 1,589,909 | -0.07(-1.52%) |
Aug 28, 2009 | 4.616 | 4.654 | 4.559 | 4.597 | 2,925,404 | +0.17(+3.86%) |
Aug 27, 2009 | 4.433 | 4.445 | 4.287 | 4.426 | 2,749,669 | -0.08(-1.69%) |
Aug 26, 2009 | 4.490 | 4.509 | 4.414 | 4.502 | 1,403,056 | +0.03(+0.57%) |
Aug 25, 2009 | 4.464 | 4.534 | 4.433 | 4.477 | 2,177,282 | +0.04(+0.86%) |
Aug 24, 2009 | 4.483 | 4.540 | 4.369 | 4.439 | 2,756,966 | +0.13(+2.94%) |
Aug 21, 2009 | 4.325 | 4.357 | 4.274 | 4.312 | 3,987,126 | -0.04(-1.02%) |
Aug 20, 2009 | 4.236 | 4.363 | 4.230 | 4.357 | 4,418,627 | +0.14(+3.30%) |
Aug 19, 2009 | 4.129 | 4.255 | 4.116 | 4.217 | 2,422,204 | +0.15(+3.58%) |
Aug 18, 2009 | 4.008 | 4.097 | 3.977 | 4.072 | 1,513,925 | +0.10(+2.54%) |
Aug 17, 2009 | 4.008 | 4.008 | 3.901 | 3.971 | 2,461,808 | -0.29(-6.82%) |
Aug 14, 2009 | 4.249 | 4.268 | 4.141 | 4.262 | 1,868,193 | +0.09(+2.12%) |
Aug 13, 2009 | 4.217 | 4.229 | 4.110 | 4.173 | 1,956,026 | +0.09(+2.33%) |
Aug 12, 2009 | 3.970 | 4.129 | 3.964 | 4.078 | 2,414,989 | +0.18(+4.55%) |
Aug 11, 2009 | 3.888 | 3.907 | 3.806 | 3.901 | 3,024,495 | -0.16(-4.05%) |
Aug 10, 2009 | 4.154 | 4.179 | 4.021 | 4.065 | 5,244,820 | -0.44(-9.83%) |
Aug 07, 2009 | 4.369 | 4.591 | 4.239 | 4.509 | 15,882,513 | +0.03(+0.56%) |
Aug 06, 2009 | 4.528 | 4.528 | 4.369 | 4.483 | 12,984,930 | +0.33(+7.93%) |
Aug 05, 2009 | 4.116 | 4.173 | 3.970 | 4.154 | 3,835,911 | +0.44(+11.95%) |
Aug 04, 2009 | 3.622 | 3.736 | 3.565 | 3.711 | 2,558,291 | -0.01(-0.34%) |
Aug 03, 2009 | 3.730 | 3.742 | 3.673 | 3.723 | 1,938,232 | +0.13(+3.70%) |
Jul 31, 2009 | 3.559 | 3.666 | 3.533 | 3.590 | 1,325,893 | +0.03(+0.71%) |
Jul 30, 2009 | 3.533 | 3.571 | 3.502 | 3.565 | 1,448,771 | +0.08(+2.36%) |
Jul 29, 2009 | 3.470 | 3.508 | 3.432 | 3.483 | 1,178,296 | +0.04(+1.10%) |
Jul 28, 2009 | 3.400 | 3.457 | 3.356 | 3.445 | 1,513,573 | -0.07(-1.98%) |
Jul 27, 2009 | 3.419 | 3.533 | 3.407 | 3.514 | 1,659,675 | +0.26(+7.98%) |
Jul 24, 2009 | 3.261 | 3.312 | 3.109 | 3.255 | 1,519,782 | +0.04(+1.38%) |
Jul 23, 2009 | 3.096 | 3.242 | 3.084 | 3.210 | 1,627,232 | +0.18(+6.07%) |
Jul 22, 2009 | 2.982 | 3.090 | 2.957 | 3.027 | 1,133,156 | -0.04(-1.24%) |
Jul 21, 2009 | 3.141 | 3.147 | 3.014 | 3.065 | 1,586,728 | +0.00(+0.00%) |
Jul 20, 2009 | 3.033 | 3.090 | 3.008 | 3.065 | 2,133,303 | +0.22(+7.80%) |
Jul 17, 2009 | 2.932 | 2.932 | 2.824 | 2.843 | 1,385,080 | -0.15(-5.07%) |
Jul 16, 2009 | 2.907 | 3.014 | 2.900 | 2.995 | 1,801,396 | +0.08(+2.83%) |
Jul 15, 2009 | 2.856 | 2.913 | 2.850 | 2.913 | 1,969,341 | +0.16(+5.75%) |
Jul 14, 2009 | 2.767 | 2.793 | 2.691 | 2.755 | 1,508,529 | +0.04(+1.64%) |
Jul 13, 2009 | 2.653 | 2.723 | 2.647 | 2.710 | 1,279,748 | +0.03(+1.18%) |
Jul 10, 2009 | 2.660 | 2.679 | 2.628 | 2.679 | 944,564 | +0.00(+0.00%) |
Jul 09, 2009 | 2.685 | 2.717 | 2.622 | 2.679 | 1,155,756 | +0.04(+1.44%) |
Jul 08, 2009 | 2.710 | 2.710 | 2.552 | 2.641 | 3,613,518 | -0.07(-2.57%) |
Jul 07, 2009 | 2.786 | 2.805 | 2.710 | 2.710 | 1,404,658 | -0.11(-4.04%) |
Jul 06, 2009 | 2.767 | 2.824 | 2.748 | 2.824 | 1,625,460 | +0.09(+3.48%) |
Jul 02, 2009 | 2.850 | 2.850 | 2.729 | 2.729 | 1,875,895 | -0.16(-5.48%) |
Jul 01, 2009 | 2.925 | 2.951 | 2.888 | 2.888 | 2,566,017 | -0.13(-4.40%) |
Jun 30, 2009 | 3.065 | 3.084 | 2.925 | 3.020 | 2,616,664 | -0.01(-0.42%) |
Jun 29, 2009 | 3.052 | 3.160 | 3.014 | 3.033 | 4,038,591 | +0.11(+3.68%) |
Jun 26, 2009 | 2.805 | 2.957 | 2.774 | 2.925 | 1,978,786 | +0.05(+1.76%) |
Jun 25, 2009 | 2.780 | 2.907 | 2.767 | 2.875 | 2,466,084 | +0.02(+0.67%) |
Jun 24, 2009 | 2.862 | 3.046 | 2.824 | 2.856 | 7,713,915 | -0.37(-11.39%) |
Jun 23, 2009 | 2.755 | 3.331 | 2.723 | 3.223 | 7,139,370 | -0.21(-6.09%) |
Jun 22, 2009 | 3.502 | 3.508 | 3.280 | 3.432 | 1,519,569 | -0.09(-2.52%) |
Jun 19, 2009 | 3.483 | 3.533 | 3.432 | 3.521 | 1,637,603 | +0.13(+3.73%) |
Jun 18, 2009 | 3.350 | 3.432 | 3.337 | 3.394 | 745,455 | +0.05(+1.52%) |
Jun 17, 2009 | 3.407 | 3.413 | 3.255 | 3.343 | 2,395,688 | -0.06(-1.86%) |
Jun 16, 2009 | 3.464 | 3.508 | 3.369 | 3.407 | 1,943,263 | +0.06(+1.70%) |
Jun 15, 2009 | 3.337 | 3.394 | 3.286 | 3.350 | 1,684,215 | +0.01(+0.38%) |
Jun 12, 2009 | 3.293 | 3.356 | 3.293 | 3.337 | 1,124,757 | -0.02(-0.57%) |
Jun 11, 2009 | 3.305 | 3.419 | 3.299 | 3.356 | 1,723,547 | +0.09(+2.71%) |
Jun 10, 2009 | 3.394 | 3.407 | 3.248 | 3.267 | 2,077,131 | +0.00(+0.00%) |
Jun 09, 2009 | 3.198 | 3.286 | 3.198 | 3.267 | 2,468,437 | +0.11(+3.61%) |
Jun 08, 2009 | 3.109 | 3.210 | 3.090 | 3.153 | 7,337,536 | -0.27(-7.78%) |
Jun 05, 2009 | 3.584 | 3.590 | 3.362 | 3.419 | 1,770,453 | -0.12(-3.40%) |
Jun 04, 2009 | 3.609 | 3.609 | 3.502 | 3.540 | 1,408,658 | +0.04(+1.27%) |
Jun 03, 2009 | 3.584 | 3.590 | 3.426 | 3.495 | 1,161,157 | -0.22(-5.80%) |
Jun 02, 2009 | 3.666 | 3.749 | 3.647 | 3.711 | 1,014,018 | -0.05(-1.35%) |
Jun 01, 2009 | 3.787 | 3.844 | 3.699 | 3.761 | 2,386,456 | +0.30(+8.59%) |
May 29, 2009 | 3.470 | 3.502 | 3.400 | 3.464 | 983,115 | +0.03(+0.92%) |
May 28, 2009 | 3.318 | 3.445 | 3.274 | 3.432 | 1,329,356 | +0.08(+2.26%) |
May 27, 2009 | 3.432 | 3.476 | 3.356 | 3.356 | 1,576,536 | -0.19(-5.36%) |
May 26, 2009 | 3.381 | 3.546 | 3.369 | 3.546 | 1,529,400 | +0.02(+0.54%) |
May 22, 2009 | 3.489 | 3.603 | 3.457 | 3.527 | 1,152,743 | +0.11(+3.15%) |
May 21, 2009 | 3.356 | 3.457 | 3.286 | 3.419 | 1,582,428 | -0.13(-3.74%) |
May 20, 2009 | 3.774 | 3.837 | 3.521 | 3.552 | 3,065,129 | -0.25(-6.50%) |
May 19, 2009 | 3.774 | 3.901 | 3.666 | 3.799 | 3,206,780 | -0.02(-0.50%) |
May 18, 2009 | 3.628 | 3.818 | 3.609 | 3.818 | 3,313,500 | +0.42(+12.29%) |
May 15, 2009 | 3.483 | 3.508 | 3.350 | 3.400 | 919,538 | -0.07(-2.01%) |
May 14, 2009 | 3.343 | 3.521 | 3.318 | 3.470 | 2,000,780 | +0.27(+8.51%) |
May 13, 2009 | 3.280 | 3.362 | 3.179 | 3.198 | 2,395,465 | -0.29(-8.35%) |
May 12, 2009 | 3.578 | 3.616 | 3.394 | 3.489 | 2,763,154 | -0.29(-7.71%) |
May 11, 2009 | 3.711 | 3.850 | 3.679 | 3.780 | 3,644,952 | -0.13(-3.40%) |
May 08, 2009 | 3.825 | 4.008 | 3.780 | 3.913 | 3,079,837 | +0.28(+7.67%) |
May 07, 2009 | 3.964 | 3.996 | 3.464 | 3.635 | 6,479,008 | -0.87(-19.27%) |
May 06, 2009 | 4.477 | 4.591 | 4.179 | 4.502 | 3,862,311 | -0.16(-3.40%) |
May 05, 2009 | 4.699 | 4.755 | 4.566 | 4.661 | 2,306,563 | +0.05(+1.10%) |
May 04, 2009 | 4.243 | 4.623 | 4.173 | 4.610 | 2,160,135 | +0.49(+12.00%) |
May 01, 2009 | 4.160 | 4.192 | 4.059 | 4.116 | 1,088,818 | +0.06(+1.40%) |
Apr 30, 2009 | 4.141 | 4.243 | 4.034 | 4.059 | 1,683,395 | +0.20(+5.25%) |
Apr 29, 2009 | 3.780 | 4.008 | 3.774 | 3.856 | 1,898,221 | +0.35(+10.13%) |
Apr 28, 2009 | 3.590 | 3.666 | 3.502 | 3.502 | 1,557,298 | -0.15(-3.99%) |
Apr 27, 2009 | 3.692 | 3.763 | 3.603 | 3.647 | 1,382,151 | -0.11(-2.87%) |
Apr 24, 2009 | 3.698 | 3.768 | 3.660 | 3.755 | 1,789,729 | +0.09(+2.42%) |
Apr 23, 2009 | 3.641 | 3.673 | 3.502 | 3.666 | 1,605,202 | +0.10(+2.84%) |
Apr 22, 2009 | 3.559 | 3.749 | 3.546 | 3.565 | 2,520,387 | -0.07(-1.92%) |
Apr 21, 2009 | 3.641 | 3.793 | 3.356 | 3.635 | 3,795,788 | -0.03(-0.69%) |
Apr 20, 2009 | 3.774 | 3.856 | 3.559 | 3.660 | 3,415,418 | -0.27(-6.92%) |
Apr 17, 2009 | 3.793 | 3.964 | 3.723 | 3.932 | 3,016,618 | +0.45(+12.91%) |
Apr 16, 2009 | 3.495 | 3.558 | 3.362 | 3.483 | 1,769,565 | +0.14(+4.17%) |
Apr 15, 2009 | 3.267 | 3.350 | 3.191 | 3.343 | 2,075,349 | +0.04(+1.15%) |
Apr 14, 2009 | 3.179 | 3.312 | 3.115 | 3.305 | 2,302,947 | +0.13(+3.98%) |
Apr 13, 2009 | 3.052 | 3.236 | 2.925 | 3.179 | 1,657,052 | +0.15(+4.80%) |
Apr 09, 2009 | 2.938 | 3.058 | 2.856 | 3.033 | 1,564,244 | +0.35(+12.97%) |
Apr 08, 2009 | 2.723 | 2.755 | 2.622 | 2.685 | 907,105 | +0.05(+1.92%) |
Apr 07, 2009 | 2.767 | 2.780 | 2.634 | 2.634 | 1,911,320 | -0.33(-11.11%) |
Apr 06, 2009 | 2.982 | 3.033 | 2.900 | 2.963 | 1,598,220 | -0.11(-3.51%) |
Apr 03, 2009 | 2.957 | 3.090 | 2.894 | 3.071 | 1,900,801 | +0.31(+11.24%) |
Apr 02, 2009 | 2.856 | 2.894 | 2.755 | 2.761 | 1,668,454 | +0.16(+6.34%) |
Apr 01, 2009 | 2.539 | 2.646 | 2.514 | 2.596 | 2,075,415 | +0.04(+1.74%) |
Mar 31, 2009 | 2.470 | 2.641 | 2.470 | 2.552 | 2,092,200 | +0.29(+12.88%) |
Mar 30, 2009 | 2.381 | 2.413 | 2.261 | 2.261 | 1,446,616 | -0.16(-6.79%) |
Mar 26, 2009 | 2.451 | 2.565 | 2.425 | 2.425 | 2,038,472 | +0.20(+8.81%) |
Mar 25, 2009 | 2.197 | 2.324 | 2.121 | 2.229 | 2,396,553 | +0.04(+2.03%) |
Mar 24, 2009 | 2.172 | 2.267 | 2.077 | 2.185 | 2,738,341 | -0.20(-8.49%) |
Mar 23, 2009 | 2.210 | 2.387 | 2.185 | 2.387 | 2,880,205 | +0.80(+50.80%) |
Mar 20, 2009 | 2.071 | 2.077 | 1.583 | 1.583 | 2,036,081 | -0.33(-17.22%) |
Mar 19, 2009 | 2.248 | 2.254 | 1.912 | 1.912 | 3,326,917 | +0.05(+2.72%) |
Mar 18, 2009 | 1.716 | 1.906 | 1.659 | 1.862 | 2,464,118 | +0.10(+5.76%) |
Mar 17, 2009 | 1.697 | 1.798 | 1.627 | 1.760 | 1,160,336 | +0.15(+9.45%) |
Mar 16, 2009 | 1.710 | 1.830 | 1.608 | 1.608 | 2,106,663 | -0.09(-5.58%) |
Mar 13, 2009 | 1.659 | 1.722 | 1.551 | 1.703 | 0 | +0.03(+1.51%) |
Mar 12, 2009 | 1.482 | 1.710 | 1.431 | 1.678 | 1,811,787 | +0.13(+8.61%) |
Mar 11, 2009 | 1.729 | 1.729 | 1.507 | 1.545 | 1,738,905 | -0.16(-9.63%) |
Mar 10, 2009 | 1.710 | 1.779 | 1.653 | 1.710 | 1,542,270 | +0.23(+15.88%) |
Mar 09, 2009 | 1.336 | 1.532 | 1.330 | 1.475 | 1,732,460 | -0.01(-0.85%) |
Mar 06, 2009 | 1.526 | 1.551 | 1.361 | 1.488 | 0 | +0.06(+3.98%) |
Mar 05, 2009 | 1.475 | 1.513 | 1.393 | 1.431 | 3,586,607 | -0.27(-15.67%) |
Mar 04, 2009 | 1.760 | 1.773 | 1.659 | 1.697 | 1,655,110 | -0.07(-3.94%) |
Mar 02, 2009 | 1.862 | 1.874 | 1.735 | 1.767 | 2,161,942 | -0.29(-14.15%) |
Feb 27, 2009 | 2.128 | 2.204 | 2.026 | 2.058 | 0 | -0.48(-18.95%) |
Feb 26, 2009 | 2.552 | 2.729 | 2.489 | 2.539 | 2,492,029 | +0.47(+23.01%) |
Feb 25, 2009 | 2.121 | 2.134 | 1.976 | 2.064 | 1,958,161 | +0.00(+0.00%) |
Feb 24, 2009 | 1.950 | 2.110 | 1.862 | 2.064 | 1,380,380 | +0.09(+4.82%) |
Feb 23, 2009 | 2.204 | 2.223 | 1.938 | 1.969 | 1,264,019 | -0.09(-4.31%) |
Feb 20, 2009 | 2.033 | 2.134 | 1.963 | 2.058 | 1,820,269 | +0.11(+5.52%) |
Feb 19, 2009 | 2.071 | 2.115 | 1.938 | 1.950 | 1,593,331 | +0.16(+8.83%) |
Feb 18, 2009 | 1.976 | 1.976 | 1.773 | 1.792 | 2,213,880 | -0.10(-5.35%) |
Feb 17, 2009 | 1.900 | 1.912 | 1.830 | 1.893 | 3,082,986 | -0.51(-21.32%) |
Feb 13, 2009 | 2.318 | 2.495 | 2.140 | 2.406 | 7,883,641 | -0.97(-28.71%) |
Feb 12, 2009 | 3.223 | 3.375 | 3.166 | 3.375 | 878,201 | +0.11(+3.29%) |
Feb 11, 2009 | 3.305 | 3.375 | 3.103 | 3.267 | 1,261,538 | -0.13(-3.73%) |
Feb 10, 2009 | 3.641 | 3.660 | 3.356 | 3.394 | 1,589,942 | -0.35(-9.31%) |
Feb 09, 2009 | 3.945 | 3.945 | 3.742 | 3.742 | 942,451 | -0.13(-3.27%) |
Feb 06, 2009 | 4.008 | 4.091 | 3.869 | 3.869 | 1,331,020 | +0.15(+3.91%) |
Feb 05, 2009 | 3.666 | 3.825 | 3.571 | 3.723 | 1,095,446 | +0.39(+11.58%) |
Feb 04, 2009 | 3.432 | 3.603 | 3.318 | 3.337 | 1,279,167 | +0.08(+2.33%) |
Feb 03, 2009 | 3.255 | 3.280 | 3.141 | 3.261 | 869,812 | +0.06(+1.78%) |