Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.680 | 3.630 | 3.630 | 3.630 | 58,200 | -0.06(-1.63%) |
Dec 30, 2009 | 3.640 | 3.740 | 3.600 | 3.690 | 41,963 | +0.02(+0.54%) |
Dec 29, 2009 | 3.780 | 3.780 | 3.650 | 3.670 | 55,670 | -0.11(-2.91%) |
Dec 28, 2009 | 3.800 | 3.830 | 3.740 | 3.780 | 67,096 | -0.10(-2.58%) |
Dec 24, 2009 | 3.860 | 3.890 | 3.800 | 3.880 | 35,145 | +0.03(+0.78%) |
Dec 23, 2009 | 3.880 | 3.890 | 3.760 | 3.850 | 73,789 | +0.00(+0.00%) |
Dec 22, 2009 | 3.670 | 3.970 | 3.650 | 3.850 | 382,731 | +0.15(+4.05%) |
Dec 21, 2009 | 3.690 | 3.710 | 3.590 | 3.700 | 86,640 | -0.01(-0.27%) |
Dec 18, 2009 | 3.840 | 3.840 | 3.620 | 3.710 | 19,985 | +0.01(+0.27%) |
Dec 17, 2009 | 3.730 | 3.730 | 3.590 | 3.700 | 31,802 | -0.10(-2.63%) |
Dec 16, 2009 | 3.810 | 3.920 | 3.720 | 3.800 | 178,438 | +0.01(+0.26%) |
Dec 15, 2009 | 3.780 | 3.840 | 3.700 | 3.790 | 80,445 | -0.05(-1.30%) |
Dec 14, 2009 | 3.690 | 3.870 | 3.630 | 3.840 | 385,559 | +0.28(+7.87%) |
Dec 11, 2009 | 3.550 | 3.590 | 3.510 | 3.560 | 12,864 | +0.07(+2.01%) |
Dec 10, 2009 | 3.460 | 3.540 | 3.450 | 3.490 | 22,126 | +0.02(+0.58%) |
Dec 09, 2009 | 3.520 | 3.530 | 3.310 | 3.470 | 93,069 | -0.11(-2.98%) |
Dec 08, 2009 | 3.590 | 3.600 | 3.490 | 3.576 | 54,274 | -0.02(-0.66%) |
Dec 07, 2009 | 3.570 | 3.600 | 3.550 | 3.600 | 53,641 | +0.11(+3.15%) |
Dec 04, 2009 | 3.470 | 3.540 | 3.440 | 3.490 | 20,338 | +0.04(+1.16%) |
Dec 03, 2009 | 3.380 | 3.490 | 3.380 | 3.450 | 17,781 | +0.04(+1.17%) |
Dec 02, 2009 | 3.420 | 3.440 | 3.380 | 3.410 | 23,926 | +0.02(+0.59%) |
Dec 01, 2009 | 3.300 | 3.400 | 3.300 | 3.390 | 45,888 | +0.16(+4.95%) |
Nov 30, 2009 | 3.170 | 3.400 | 3.170 | 3.230 | 38,367 | +0.08(+2.54%) |
Nov 27, 2009 | 3.000 | 3.150 | 3.000 | 3.150 | 67,587 | +0.09(+2.94%) |
Nov 25, 2009 | 3.000 | 3.060 | 3.000 | 3.060 | 1,088,586 | -0.02(-0.65%) |
Nov 24, 2009 | 3.040 | 3.080 | 3.010 | 3.080 | 20,308 | +0.02(+0.65%) |
Nov 23, 2009 | 3.090 | 3.100 | 3.040 | 3.060 | 16,386 | -0.04(-1.29%) |
Nov 20, 2009 | 3.000 | 3.100 | 2.980 | 3.100 | 12,008 | +0.04(+1.31%) |
Nov 19, 2009 | 3.030 | 3.060 | 3.000 | 3.060 | 22,209 | +0.03(+0.99%) |
Nov 18, 2009 | 3.040 | 3.060 | 2.860 | 3.030 | 51,339 | -0.01(-0.33%) |
Nov 17, 2009 | 3.030 | 3.090 | 3.030 | 3.040 | 29,836 | -0.06(-1.94%) |
Nov 16, 2009 | 3.100 | 3.110 | 3.010 | 3.100 | 39,560 | +0.00(+0.00%) |
Nov 13, 2009 | 3.190 | 3.270 | 3.100 | 3.100 | 14,096 | -0.07(-2.21%) |
Nov 12, 2009 | 3.240 | 3.240 | 3.070 | 3.170 | 22,896 | -0.01(-0.31%) |
Nov 11, 2009 | 3.210 | 3.390 | 3.170 | 3.180 | 21,349 | -0.02(-0.63%) |
Nov 10, 2009 | 3.220 | 3.240 | 3.200 | 3.200 | 16,740 | +0.01(+0.31%) |
Nov 09, 2009 | 3.300 | 3.390 | 3.180 | 3.190 | 47,776 | -0.06(-1.85%) |
Nov 06, 2009 | 3.350 | 3.400 | 3.120 | 3.250 | 64,090 | -0.17(-4.97%) |
Nov 05, 2009 | 3.420 | 3.470 | 3.380 | 3.420 | 26,460 | +0.01(+0.30%) |
Nov 04, 2009 | 3.190 | 3.490 | 3.190 | 3.410 | 28,194 | +0.21(+6.56%) |
Nov 03, 2009 | 3.150 | 3.200 | 3.010 | 3.200 | 36,104 | +0.08(+2.56%) |
Nov 02, 2009 | 3.110 | 3.280 | 3.010 | 3.120 | 76,564 | -0.01(-0.32%) |
Oct 30, 2009 | 3.300 | 3.310 | 3.130 | 3.130 | 41,832 | -0.16(-4.86%) |
Oct 29, 2009 | 3.130 | 3.300 | 3.080 | 3.290 | 27,089 | +0.12(+3.78%) |
Oct 28, 2009 | 3.260 | 3.300 | 3.170 | 3.170 | 31,221 | -0.13(-3.94%) |
Oct 27, 2009 | 3.360 | 3.410 | 3.260 | 3.300 | 19,594 | +0.01(+0.30%) |
Oct 26, 2009 | 3.250 | 3.360 | 3.250 | 3.290 | 41,252 | +0.01(+0.30%) |
Oct 23, 2009 | 3.310 | 3.380 | 3.280 | 3.280 | 18,170 | -0.05(-1.50%) |
Oct 22, 2009 | 3.450 | 3.450 | 3.330 | 3.330 | 30,765 | -0.12(-3.48%) |
Oct 21, 2009 | 3.480 | 3.490 | 3.450 | 3.450 | 30,523 | -0.05(-1.43%) |
Oct 20, 2009 | 3.519 | 3.540 | 3.490 | 3.500 | 22,908 | -0.04(-1.13%) |
Oct 19, 2009 | 3.520 | 3.540 | 3.500 | 3.540 | 24,796 | +0.03(+0.85%) |
Oct 16, 2009 | 3.510 | 3.570 | 3.510 | 3.510 | 4,639 | -0.04(-1.13%) |
Oct 15, 2009 | 3.560 | 3.560 | 3.500 | 3.550 | 13,770 | +0.00(+0.00%) |
Oct 14, 2009 | 3.510 | 3.572 | 3.470 | 3.550 | 22,432 | +0.05(+1.43%) |
Oct 13, 2009 | 3.570 | 3.630 | 3.400 | 3.500 | 145,859 | -0.07(-1.96%) |
Oct 12, 2009 | 3.750 | 3.800 | 3.570 | 3.570 | 78,775 | -0.16(-4.29%) |
Oct 09, 2009 | 3.730 | 3.800 | 3.650 | 3.730 | 50,337 | +0.03(+0.81%) |
Oct 08, 2009 | 3.780 | 3.850 | 3.550 | 3.700 | 206,255 | +0.11(+3.06%) |
Oct 07, 2009 | 3.550 | 3.790 | 3.550 | 3.590 | 80,936 | +0.04(+1.13%) |
Oct 06, 2009 | 3.700 | 3.750 | 3.550 | 3.550 | 158,434 | -0.18(-4.83%) |
Oct 05, 2009 | 3.290 | 3.790 | 3.180 | 3.730 | 209,523 | +0.40(+12.02%) |
Oct 02, 2009 | 3.020 | 3.450 | 3.020 | 3.330 | 105,767 | +0.22(+7.07%) |
Oct 01, 2009 | 3.340 | 3.340 | 3.070 | 3.110 | 54,312 | -0.10(-3.12%) |
Sep 30, 2009 | 2.980 | 3.430 | 2.920 | 3.210 | 138,594 | +0.31(+10.69%) |
Sep 29, 2009 | 2.850 | 3.000 | 2.850 | 2.900 | 164,397 | +0.06(+2.12%) |
Sep 28, 2009 | 2.810 | 2.840 | 2.810 | 2.840 | 22,656 | +0.02(+0.71%) |
Sep 25, 2009 | 2.710 | 2.820 | 2.710 | 2.820 | 44,046 | +0.00(+0.00%) |
Sep 24, 2009 | 2.740 | 2.820 | 2.700 | 2.820 | 31,522 | +0.05(+1.81%) |
Sep 23, 2009 | 2.730 | 2.780 | 2.680 | 2.770 | 62,675 | +0.01(+0.36%) |
Sep 22, 2009 | 2.640 | 2.760 | 2.640 | 2.760 | 81,357 | +0.12(+4.55%) |
Sep 21, 2009 | 2.600 | 2.700 | 2.600 | 2.640 | 34,774 | -0.06(-2.22%) |
Sep 17, 2009 | 2.680 | 2.700 | 2.700 | 2.700 | 54,300 | +0.02(+0.75%) |
Sep 16, 2009 | 2.670 | 2.700 | 2.670 | 2.680 | 25,640 | +0.01(+0.37%) |
Sep 15, 2009 | 2.610 | 2.670 | 2.550 | 2.670 | 57,373 | +0.02(+0.75%) |
Sep 14, 2009 | 2.600 | 2.650 | 2.590 | 2.650 | 32,472 | -0.03(-1.12%) |
Sep 11, 2009 | 2.670 | 2.680 | 2.630 | 2.680 | 4,500 | +0.03(+1.13%) |
Sep 10, 2009 | 2.650 | 2.680 | 2.590 | 2.650 | 21,501 | -0.04(-1.48%) |
Sep 09, 2009 | 2.610 | 2.690 | 2.590 | 2.690 | 31,634 | +0.03(+1.12%) |
Sep 08, 2009 | 2.640 | 2.660 | 2.590 | 2.660 | 39,275 | -0.04(-1.48%) |
Sep 04, 2009 | 2.690 | 2.700 | 2.690 | 2.700 | 12,800 | +0.07(+2.51%) |
Sep 03, 2009 | 2.700 | 2.700 | 2.634 | 2.634 | 14,727 | -0.06(-2.08%) |
Sep 02, 2009 | 2.700 | 2.700 | 2.600 | 2.690 | 13,575 | +0.02(+0.75%) |
Sep 01, 2009 | 2.720 | 2.720 | 2.620 | 2.670 | 44,983 | -0.02(-0.74%) |
Aug 31, 2009 | 2.790 | 2.790 | 2.600 | 2.690 | 42,630 | -0.10(-3.58%) |
Aug 28, 2009 | 2.800 | 2.800 | 2.730 | 2.790 | 8,820 | -0.00(-0.00%) |
Aug 27, 2009 | 2.780 | 2.800 | 2.730 | 2.790 | 26,718 | +0.13(+4.89%) |
Aug 26, 2009 | 2.650 | 2.757 | 2.410 | 2.660 | 33,272 | +0.05(+1.92%) |
Aug 25, 2009 | 2.600 | 2.650 | 2.570 | 2.610 | 12,797 | +0.21(+8.75%) |
Aug 24, 2009 | 2.480 | 2.580 | 2.400 | 2.400 | 32,501 | -0.13(-5.14%) |
Aug 21, 2009 | 2.560 | 2.561 | 2.450 | 2.530 | 12,332 | -0.03(-1.17%) |
Aug 20, 2009 | 2.530 | 2.640 | 2.460 | 2.560 | 6,614 | +0.09(+3.64%) |
Aug 19, 2009 | 2.440 | 2.580 | 2.440 | 2.470 | 17,435 | +0.08(+3.35%) |
Aug 18, 2009 | 2.340 | 2.580 | 2.340 | 2.390 | 18,642 | +0.00(+0.00%) |
Aug 17, 2009 | 2.410 | 2.480 | 2.240 | 2.390 | 38,627 | -0.10(-4.02%) |
Aug 14, 2009 | 2.500 | 2.500 | 2.410 | 2.490 | 24,666 | -0.01(-0.40%) |
Aug 13, 2009 | 2.600 | 2.680 | 2.430 | 2.500 | 50,285 | -0.10(-3.85%) |
Aug 12, 2009 | 2.600 | 2.600 | 2.560 | 2.600 | 41,546 | +0.02(+0.77%) |
Aug 11, 2009 | 2.540 | 2.620 | 2.540 | 2.580 | 20,865 | -0.02(-0.77%) |
Aug 10, 2009 | 2.700 | 2.770 | 2.600 | 2.600 | 52,576 | -0.14(-5.11%) |
Aug 07, 2009 | 2.690 | 2.800 | 2.690 | 2.740 | 11,232 | +0.07(+2.62%) |
Aug 06, 2009 | 2.740 | 2.800 | 2.670 | 2.670 | 25,110 | -0.13(-4.64%) |
Aug 05, 2009 | 2.630 | 2.800 | 2.620 | 2.800 | 17,854 | +0.01(+0.34%) |
Aug 04, 2009 | 2.750 | 3.020 | 2.750 | 2.790 | 48,892 | -0.05(-1.75%) |
Aug 03, 2009 | 2.710 | 2.840 | 2.710 | 2.840 | 19,662 | +0.19(+7.17%) |
Jul 31, 2009 | 2.700 | 2.700 | 2.650 | 2.650 | 7,031 | -0.05(-1.85%) |
Jul 30, 2009 | 2.720 | 2.720 | 2.500 | 2.700 | 9,949 | +0.05(+1.89%) |
Jul 29, 2009 | 2.600 | 2.800 | 2.600 | 2.650 | 91,622 | +0.16(+6.43%) |
Jul 28, 2009 | 2.570 | 2.570 | 2.460 | 2.490 | 21,300 | -0.08(-3.11%) |
Jul 27, 2009 | 2.500 | 2.570 | 2.380 | 2.570 | 46,638 | -0.02(-0.77%) |
Jul 24, 2009 | 2.440 | 2.690 | 2.440 | 2.590 | 9,440 | +0.09(+3.60%) |
Jul 23, 2009 | 2.490 | 2.510 | 2.370 | 2.500 | 42,242 | +0.01(+0.40%) |
Jul 22, 2009 | 2.490 | 2.510 | 2.470 | 2.490 | 22,390 | +0.00(+0.00%) |
Jul 21, 2009 | 2.550 | 2.550 | 2.461 | 2.490 | 23,384 | +0.00(+0.00%) |
Jul 20, 2009 | 2.380 | 2.500 | 2.344 | 2.490 | 57,032 | +0.11(+4.63%) |
Jul 17, 2009 | 2.300 | 2.380 | 2.290 | 2.380 | 14,401 | +0.06(+2.59%) |
Jul 16, 2009 | 2.240 | 2.330 | 2.240 | 2.320 | 29,998 | +0.02(+0.87%) |
Jul 15, 2009 | 2.210 | 2.300 | 2.210 | 2.300 | 23,432 | +0.20(+9.52%) |
Jul 14, 2009 | 2.290 | 2.340 | 2.100 | 2.100 | 24,453 | -0.19(-8.30%) |
Jul 13, 2009 | 2.240 | 2.290 | 2.120 | 2.290 | 59,368 | -0.04(-1.72%) |
Jul 10, 2009 | 2.200 | 2.330 | 2.180 | 2.330 | 24,443 | +0.13(+5.91%) |
Jul 09, 2009 | 2.050 | 2.200 | 2.040 | 2.200 | 80,415 | +0.17(+8.37%) |
Jul 08, 2009 | 2.050 | 2.060 | 1.920 | 2.030 | 17,448 | -0.02(-0.98%) |
Jul 07, 2009 | 2.040 | 2.050 | 2.010 | 2.050 | 31,511 | +0.15(+7.89%) |
Jul 06, 2009 | 1.970 | 2.020 | 1.840 | 1.900 | 51,359 | -0.14(-6.86%) |
Jul 02, 2009 | 2.060 | 2.060 | 2.020 | 2.040 | 14,105 | -0.03(-1.45%) |
Jul 01, 2009 | 2.000 | 2.090 | 2.000 | 2.070 | 24,343 | +0.07(+3.50%) |
Jun 30, 2009 | 1.980 | 2.050 | 1.970 | 2.000 | 67,768 | +0.04(+2.04%) |
Jun 29, 2009 | 1.940 | 1.990 | 1.920 | 1.960 | 19,197 | +0.06(+3.10%) |
Jun 26, 2009 | 1.882 | 1.901 | 1.882 | 1.901 | 5,000 | -0.02(-0.99%) |
Jun 25, 2009 | 1.890 | 1.920 | 1.870 | 1.920 | 35,807 | +0.02(+1.05%) |
Jun 24, 2009 | 1.920 | 1.940 | 1.900 | 1.900 | 10,523 | -0.02(-1.04%) |
Jun 23, 2009 | 1.890 | 1.920 | 1.880 | 1.920 | 25,543 | +0.02(+1.05%) |
Jun 22, 2009 | 1.900 | 1.920 | 1.900 | 1.900 | 28,686 | -0.03(-1.72%) |
Jun 19, 2009 | 1.900 | 1.933 | 1.900 | 1.933 | 30,903 | -0.01(-0.39%) |
Jun 18, 2009 | 1.920 | 1.941 | 1.910 | 1.941 | 15,225 | -0.02(-0.98%) |
Jun 17, 2009 | 1.950 | 1.960 | 1.890 | 1.960 | 34,457 | -0.01(-0.51%) |
Jun 16, 2009 | 1.900 | 2.000 | 1.900 | 1.970 | 33,959 | -0.03(-1.50%) |
Jun 15, 2009 | 2.000 | 2.028 | 1.960 | 2.000 | 16,718 | +0.02(+1.01%) |
Jun 12, 2009 | 1.980 | 1.980 | 1.980 | 1.980 | 1,000 | -0.05(-2.46%) |
Jun 11, 2009 | 2.090 | 2.090 | 1.960 | 2.030 | 12,519 | +0.07(+3.57%) |
Jun 10, 2009 | 2.090 | 2.090 | 1.931 | 1.960 | 5,962 | -0.08(-3.92%) |
Jun 09, 2009 | 2.000 | 2.090 | 2.000 | 2.040 | 31,370 | +0.01(+0.49%) |
Jun 08, 2009 | 1.850 | 2.070 | 1.850 | 2.030 | 182,099 | +0.18(+9.72%) |
Jun 05, 2009 | 1.850 | 1.850 | 1.850 | 1.850 | 200 | -0.04(-2.11%) |
Jun 04, 2009 | 1.880 | 1.890 | 1.880 | 1.890 | 3,612 | +0.00(+0.00%) |
Jun 03, 2009 | 1.870 | 1.900 | 1.870 | 1.890 | 10,985 | +0.04(+2.16%) |
Jun 02, 2009 | 1.940 | 1.950 | 1.840 | 1.850 | 22,291 | +0.01(+0.54%) |
Jun 01, 2009 | 1.840 | 1.970 | 1.810 | 1.840 | 59,429 | -0.01(-0.54%) |
May 29, 2009 | 1.820 | 1.870 | 1.820 | 1.850 | 4,499 | -0.02(-1.07%) |
May 28, 2009 | 1.870 | 1.920 | 1.860 | 1.870 | 7,034 | +0.00(+0.00%) |
May 27, 2009 | 1.870 | 1.890 | 1.830 | 1.870 | 20,366 | -0.04(-2.09%) |
May 26, 2009 | 1.870 | 1.950 | 1.820 | 1.910 | 41,032 | +0.00(+0.01%) |
May 22, 2009 | 1.870 | 1.920 | 1.870 | 1.910 | 14,805 | +0.04(+2.13%) |
May 21, 2009 | 1.820 | 1.900 | 1.820 | 1.870 | 59,530 | -0.03(-1.58%) |
May 20, 2009 | 1.860 | 1.910 | 1.840 | 1.900 | 19,500 | +0.01(+0.53%) |
May 19, 2009 | 1.810 | 1.890 | 1.810 | 1.890 | 13,164 | +0.06(+3.28%) |
May 18, 2009 | 1.800 | 1.830 | 1.800 | 1.830 | 30,700 | +0.00(+0.00%) |
May 15, 2009 | 1.800 | 1.890 | 1.800 | 1.830 | 5,365 | +0.04(+2.23%) |
May 14, 2009 | 1.810 | 1.821 | 1.780 | 1.790 | 40,752 | -0.06(-3.24%) |
May 13, 2009 | 1.840 | 1.850 | 1.840 | 1.850 | 10,450 | +0.00(+0.00%) |
May 12, 2009 | 1.840 | 1.900 | 1.830 | 1.850 | 14,285 | -0.03(-1.60%) |
May 11, 2009 | 1.950 | 1.950 | 1.860 | 1.880 | 18,243 | -0.05(-2.59%) |
May 08, 2009 | 1.900 | 1.930 | 1.900 | 1.930 | 21,200 | +0.02(+1.05%) |
May 07, 2009 | 1.900 | 1.932 | 1.870 | 1.910 | 15,456 | +0.01(+0.53%) |
May 06, 2009 | 1.880 | 1.950 | 1.870 | 1.900 | 51,180 | -0.02(-1.04%) |
May 05, 2009 | 1.900 | 1.920 | 1.880 | 1.920 | 22,276 | +0.04(+2.13%) |
May 04, 2009 | 1.850 | 1.970 | 1.840 | 1.880 | 71,259 | +0.03(+1.62%) |
May 01, 2009 | 1.810 | 1.940 | 1.810 | 1.850 | 19,217 | +0.14(+8.19%) |
Apr 30, 2009 | 1.790 | 1.910 | 1.710 | 1.710 | 34,178 | -0.10(-5.53%) |
Apr 29, 2009 | 1.800 | 1.880 | 1.800 | 1.810 | 14,726 | -0.03(-1.63%) |
Apr 28, 2009 | 1.800 | 1.850 | 1.760 | 1.840 | 31,223 | +0.01(+0.55%) |
Apr 27, 2009 | 1.760 | 1.850 | 1.760 | 1.830 | 22,323 | -0.02(-1.08%) |
Apr 24, 2009 | 1.790 | 1.850 | 1.790 | 1.850 | 21,536 | +0.09(+4.96%) |
Apr 23, 2009 | 1.800 | 1.870 | 1.730 | 1.763 | 70,274 | -0.03(-1.53%) |
Apr 22, 2009 | 1.730 | 1.790 | 1.720 | 1.790 | 12,300 | -0.01(-0.56%) |
Apr 21, 2009 | 1.800 | 1.800 | 1.760 | 1.800 | 39,039 | +0.03(+1.69%) |
Apr 20, 2009 | 1.850 | 1.860 | 1.770 | 1.770 | 33,199 | -0.02(-1.12%) |
Apr 17, 2009 | 1.820 | 1.830 | 1.770 | 1.790 | 27,577 | -0.02(-1.10%) |
Apr 16, 2009 | 1.850 | 1.870 | 1.810 | 1.810 | 28,166 | -0.02(-1.09%) |
Apr 15, 2009 | 1.780 | 1.830 | 1.780 | 1.830 | 12,796 | +0.05(+2.81%) |
Apr 14, 2009 | 1.810 | 1.830 | 1.780 | 1.780 | 27,399 | -0.01(-0.56%) |
Apr 13, 2009 | 1.770 | 1.820 | 1.750 | 1.790 | 52,099 | -0.02(-1.08%) |
Apr 09, 2009 | 1.800 | 1.830 | 1.800 | 1.810 | 10,086 | -0.03(-1.65%) |
Apr 08, 2009 | 1.780 | 1.840 | 1.780 | 1.840 | 7,500 | +0.04(+2.22%) |
Apr 07, 2009 | 1.710 | 1.800 | 1.710 | 1.800 | 24,989 | +0.01(+0.56%) |
Apr 06, 2009 | 1.770 | 1.800 | 1.770 | 1.790 | 44,519 | +0.04(+2.29%) |
Apr 03, 2009 | 1.760 | 1.770 | 1.740 | 1.750 | 17,093 | -0.01(-0.57%) |
Apr 02, 2009 | 1.760 | 1.780 | 1.760 | 1.760 | 32,980 | +0.00(+0.00%) |
Apr 01, 2009 | 1.750 | 1.760 | 1.720 | 1.760 | 32,394 | +0.04(+2.33%) |
Mar 31, 2009 | 1.760 | 1.760 | 1.700 | 1.720 | 27,882 | +0.02(+1.18%) |
Mar 30, 2009 | 1.710 | 1.710 | 1.670 | 1.700 | 45,806 | -0.10(-5.56%) |
Mar 26, 2009 | 1.760 | 1.830 | 1.760 | 1.800 | 53,333 | +0.00(+0.00%) |
Mar 25, 2009 | 1.810 | 1.830 | 1.800 | 1.800 | 22,750 | -0.02(-1.10%) |
Mar 24, 2009 | 1.750 | 1.840 | 1.740 | 1.820 | 22,302 | +0.07(+4.00%) |
Mar 23, 2009 | 1.870 | 1.870 | 1.750 | 1.750 | 48,935 | -0.16(-8.38%) |
Mar 20, 2009 | 1.690 | 1.910 | 1.630 | 1.910 | 46,077 | +0.34(+21.66%) |
Mar 19, 2009 | 1.760 | 1.760 | 1.570 | 1.570 | 49,772 | -0.23(-12.78%) |
Mar 18, 2009 | 1.710 | 1.830 | 1.700 | 1.800 | 2,133 | -0.05(-2.70%) |
Mar 17, 2009 | 1.700 | 1.850 | 1.700 | 1.850 | 23,019 | +0.18(+10.77%) |
Mar 16, 2009 | 1.800 | 1.820 | 1.670 | 1.670 | 64,733 | -0.18(-9.73%) |
Mar 13, 2009 | 1.880 | 1.880 | 1.850 | 1.850 | 19,686 | -0.04(-2.11%) |
Mar 12, 2009 | 1.860 | 1.890 | 1.800 | 1.890 | 5,899 | +0.04(+2.16%) |
Mar 11, 2009 | 1.830 | 1.850 | 1.820 | 1.850 | 26,450 | +0.01(+0.54%) |
Mar 10, 2009 | 1.870 | 1.900 | 1.790 | 1.840 | 31,914 | +0.00(+0.00%) |
Mar 09, 2009 | 1.810 | 1.900 | 1.790 | 1.840 | 24,820 | -0.02(-1.08%) |
Mar 06, 2009 | 1.780 | 1.890 | 1.780 | 1.860 | 25,283 | +0.04(+2.20%) |
Mar 05, 2009 | 1.800 | 1.850 | 1.750 | 1.820 | 19,612 | +0.01(+0.56%) |
Mar 04, 2009 | 1.780 | 1.820 | 1.750 | 1.810 | 6,497 | -0.01(-0.55%) |
Mar 02, 2009 | 1.860 | 1.860 | 1.690 | 1.820 | 83,260 | -0.12(-6.19%) |
Feb 27, 2009 | 1.850 | 1.940 | 1.820 | 1.940 | 4,001 | +0.00(+0.01%) |
Feb 26, 2009 | 1.920 | 1.940 | 1.850 | 1.940 | 14,998 | -0.02(-1.03%) |
Feb 25, 2009 | 1.930 | 1.980 | 1.930 | 1.960 | 4,400 | -0.00(-0.01%) |
Feb 24, 2009 | 1.800 | 1.990 | 1.800 | 1.960 | 22,598 | +0.17(+9.50%) |
Feb 23, 2009 | 1.900 | 1.900 | 1.770 | 1.790 | 13,214 | -0.13(-6.77%) |
Feb 20, 2009 | 1.940 | 1.980 | 1.900 | 1.920 | 21,590 | -0.04(-2.04%) |
Feb 19, 2009 | 1.970 | 1.980 | 1.930 | 1.960 | 19,234 | +0.06(+3.16%) |
Feb 18, 2009 | 1.900 | 1.930 | 1.850 | 1.900 | 43,729 | +0.05(+2.70%) |
Feb 17, 2009 | 1.980 | 1.980 | 1.830 | 1.850 | 57,126 | -0.11(-5.61%) |
Feb 13, 2009 | 1.980 | 1.980 | 1.860 | 1.960 | 44,535 | -0.03(-1.51%) |
Feb 12, 2009 | 1.960 | 1.990 | 1.950 | 1.990 | 14,005 | -0.01(-0.50%) |
Feb 11, 2009 | 2.040 | 2.050 | 1.960 | 2.000 | 26,865 | -0.04(-1.96%) |
Feb 10, 2009 | 2.020 | 2.083 | 2.020 | 2.040 | 24,405 | -0.02(-0.97%) |
Feb 09, 2009 | 2.000 | 2.100 | 1.990 | 2.060 | 19,821 | +0.02(+0.98%) |
Feb 06, 2009 | 1.980 | 2.060 | 1.980 | 2.040 | 13,829 | +0.04(+2.00%) |
Feb 05, 2009 | 1.940 | 2.000 | 1.940 | 2.000 | 10,819 | +0.04(+2.04%) |
Feb 04, 2009 | 1.870 | 1.990 | 1.870 | 1.960 | 29,453 | +0.05(+2.62%) |
Feb 03, 2009 | 1.850 | 1.945 | 1.850 | 1.910 | 5,330 | +0.01(+0.53%) |
Feb 02, 2009 | 1.950 | 1.950 | 1.880 | 1.900 | 34,826 | -0.09(-4.52%) |
Jan 30, 2009 | 2.000 | 2.000 | 1.960 | 1.990 | 10,767 | +0.00(+0.00%) |
Jan 29, 2009 | 1.900 | 2.000 | 1.900 | 1.990 | 16,566 | +0.02(+1.02%) |
Jan 28, 2009 | 1.910 | 1.970 | 1.910 | 1.970 | 12,527 | +0.06(+3.14%) |
Jan 27, 2009 | 1.920 | 1.940 | 1.890 | 1.910 | 35,632 | +0.03(+1.60%) |
Jan 26, 2009 | 1.820 | 1.900 | 1.820 | 1.880 | 20,018 | +0.11(+6.21%) |
Jan 23, 2009 | 1.820 | 1.820 | 1.760 | 1.770 | 8,555 | -0.03(-1.67%) |
Jan 22, 2009 | 1.820 | 1.850 | 1.770 | 1.800 | 1,633 | -0.02(-1.10%) |
Jan 21, 2009 | 1.850 | 1.940 | 1.820 | 1.820 | 18,199 | -0.05(-2.67%) |
Jan 20, 2009 | 1.900 | 1.980 | 1.870 | 1.870 | 19,751 | -0.11(-5.56%) |
Jan 16, 2009 | 1.930 | 1.980 | 1.930 | 1.980 | 7,700 | +0.06(+3.13%) |
Jan 15, 2009 | 1.990 | 2.000 | 1.900 | 1.920 | 29,531 | -0.08(-4.00%) |
Jan 14, 2009 | 1.940 | 2.000 | 1.940 | 2.000 | 25,616 | +0.01(+0.50%) |
Jan 13, 2009 | 1.950 | 1.990 | 1.930 | 1.990 | 29,421 | +0.04(+2.05%) |
Jan 12, 2009 | 2.100 | 2.103 | 1.940 | 1.950 | 45,721 | -0.13(-6.30%) |
Jan 09, 2009 | 2.060 | 2.120 | 2.060 | 2.081 | 14,941 | -0.04(-1.83%) |
Jan 08, 2009 | 2.120 | 2.120 | 2.080 | 2.120 | 17,206 | +0.00(+0.00%) |
Jan 07, 2009 | 2.010 | 2.140 | 2.010 | 2.120 | 105,978 | +0.02(+0.95%) |
Jan 06, 2009 | 1.820 | 2.180 | 1.820 | 2.100 | 79,795 | +0.28(+15.38%) |
Jan 05, 2009 | 1.750 | 1.820 | 1.710 | 1.820 | 35,254 | -0.01(-0.55%) |