Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 3.104 | 3.080 | 3.080 | 3.080 | 783,608 | -0.02(-0.56%) |
Dec 30, 2009 | 3.063 | 3.111 | 3.063 | 3.098 | 934,600 | -0.00(-0.11%) |
Dec 29, 2009 | 3.132 | 3.139 | 3.094 | 3.101 | 859,328 | -0.04(-1.42%) |
Dec 28, 2009 | 3.146 | 3.163 | 3.115 | 3.146 | 1,023,921 | +0.00(+0.00%) |
Dec 24, 2009 | 3.129 | 3.166 | 3.129 | 3.146 | 252,355 | -0.00(-0.10%) |
Dec 23, 2009 | 3.163 | 3.163 | 3.122 | 3.149 | 717,689 | +0.01(+0.32%) |
Dec 22, 2009 | 3.118 | 3.153 | 3.101 | 3.139 | 1,304,823 | +0.03(+1.11%) |
Dec 21, 2009 | 3.132 | 3.132 | 3.080 | 3.104 | 1,438,812 | -0.02(-0.77%) |
Dec 18, 2009 | 3.084 | 3.132 | 3.074 | 3.129 | 852,573 | +0.03(+0.89%) |
Dec 17, 2009 | 3.070 | 3.115 | 3.067 | 3.101 | 1,115,711 | -0.02(-0.55%) |
Dec 16, 2009 | 3.087 | 3.122 | 3.087 | 3.118 | 1,367,119 | +0.03(+1.12%) |
Dec 15, 2009 | 3.060 | 3.104 | 3.018 | 3.084 | 1,512,660 | +0.03(+0.90%) |
Dec 14, 2009 | 3.039 | 3.060 | 3.032 | 3.056 | 988,860 | +0.03(+1.02%) |
Dec 11, 2009 | 3.018 | 3.032 | 3.005 | 3.025 | 943,264 | -0.00(-0.11%) |
Dec 10, 2009 | 3.022 | 3.029 | 2.984 | 3.029 | 1,085,514 | +0.03(+0.92%) |
Dec 09, 2009 | 2.991 | 3.025 | 2.984 | 3.001 | 1,016,587 | +0.02(+0.69%) |
Dec 08, 2009 | 2.974 | 2.987 | 2.967 | 2.981 | 752,020 | -0.01(-0.35%) |
Dec 07, 2009 | 2.984 | 2.991 | 2.967 | 2.991 | 975,007 | +0.01(+0.46%) |
Dec 04, 2009 | 2.960 | 2.977 | 2.960 | 2.977 | 611,252 | +0.02(+0.70%) |
Dec 03, 2009 | 2.970 | 2.977 | 2.953 | 2.956 | 674,609 | -0.01(-0.46%) |
Dec 02, 2009 | 2.950 | 2.970 | 2.943 | 2.970 | 749,655 | +0.01(+0.35%) |
Dec 01, 2009 | 2.974 | 2.981 | 2.943 | 2.960 | 838,440 | -0.02(-0.58%) |
Nov 30, 2009 | 2.956 | 2.977 | 2.936 | 2.977 | 719,554 | +0.01(+0.47%) |
Nov 27, 2009 | 2.925 | 2.970 | 2.922 | 2.963 | 311,758 | -0.01(-0.23%) |
Nov 25, 2009 | 2.963 | 2.983 | 2.901 | 2.970 | 781,307 | -0.02(-0.69%) |
Nov 24, 2009 | 2.977 | 3.005 | 2.946 | 2.991 | 910,674 | +0.02(+0.58%) |
Nov 23, 2009 | 2.946 | 2.977 | 2.932 | 2.974 | 1,062,854 | +0.04(+1.29%) |
Nov 20, 2009 | 2.881 | 2.939 | 2.868 | 2.936 | 946,524 | +0.06(+1.91%) |
Nov 19, 2009 | 2.912 | 2.919 | 2.874 | 2.881 | 831,281 | -0.03(-1.06%) |
Nov 18, 2009 | 2.905 | 2.932 | 2.905 | 2.912 | 780,491 | +0.00(+0.00%) |
Nov 17, 2009 | 2.932 | 2.946 | 2.901 | 2.912 | 1,232,430 | -0.02(-0.82%) |
Nov 16, 2009 | 2.932 | 2.956 | 2.929 | 2.936 | 847,967 | +0.01(+0.35%) |
Nov 13, 2009 | 2.953 | 2.953 | 2.919 | 2.925 | 710,675 | +0.00(+0.00%) |
Nov 12, 2009 | 2.946 | 2.960 | 2.919 | 2.925 | 787,379 | -0.04(-1.28%) |
Nov 11, 2009 | 2.953 | 2.987 | 2.923 | 2.963 | 1,129,619 | +0.02(+0.58%) |
Nov 10, 2009 | 2.970 | 2.970 | 2.908 | 2.946 | 924,922 | -0.00(-0.12%) |
Nov 09, 2009 | 2.922 | 2.950 | 2.912 | 2.950 | 1,004,776 | +0.03(+1.18%) |
Nov 06, 2009 | 2.925 | 2.956 | 2.901 | 2.915 | 712,549 | -0.01(-0.24%) |
Nov 05, 2009 | 2.960 | 2.964 | 2.912 | 2.922 | 1,037,559 | +0.01(+0.24%) |
Nov 04, 2009 | 2.912 | 2.953 | 2.912 | 2.915 | 787,376 | +0.01(+0.36%) |
Nov 03, 2009 | 2.867 | 2.925 | 2.812 | 2.905 | 920,802 | +0.07(+2.43%) |
Nov 02, 2009 | 2.953 | 2.977 | 2.750 | 2.836 | 2,160,252 | -0.13(-4.30%) |
Oct 30, 2009 | 2.984 | 3.025 | 2.946 | 2.963 | 834,951 | -0.04(-1.26%) |
Oct 29, 2009 | 3.056 | 3.056 | 2.953 | 3.001 | 1,208,032 | -0.01(-0.46%) |
Oct 28, 2009 | 3.077 | 3.077 | 3.005 | 3.015 | 1,172,751 | -0.04(-1.46%) |
Oct 27, 2009 | 3.063 | 3.074 | 3.046 | 3.060 | 893,206 | -0.00(-0.11%) |
Oct 26, 2009 | 3.080 | 3.091 | 3.063 | 3.063 | 953,332 | -0.01(-0.45%) |
Oct 23, 2009 | 3.077 | 3.091 | 3.074 | 3.077 | 736,969 | +0.01(+0.22%) |
Oct 22, 2009 | 3.060 | 3.080 | 3.046 | 3.070 | 881,561 | -0.01(-0.38%) |
Oct 21, 2009 | 3.084 | 3.094 | 3.067 | 3.082 | 804,542 | +0.01(+0.17%) |
Oct 20, 2009 | 3.046 | 3.084 | 3.046 | 3.077 | 869,340 | +0.01(+0.22%) |
Oct 19, 2009 | 3.053 | 3.087 | 3.049 | 3.070 | 645,821 | -0.01(-0.22%) |
Oct 16, 2009 | 3.039 | 3.080 | 3.039 | 3.077 | 632,325 | +0.02(+0.68%) |
Oct 15, 2009 | 3.053 | 3.074 | 3.036 | 3.056 | 546,524 | -0.01(-0.45%) |
Oct 14, 2009 | 3.060 | 3.077 | 3.043 | 3.070 | 1,195,608 | +0.02(+0.79%) |
Oct 13, 2009 | 3.074 | 3.074 | 3.018 | 3.046 | 993,297 | -0.01(-0.34%) |
Oct 12, 2009 | 3.045 | 3.056 | 3.022 | 3.056 | 659,715 | +0.02(+0.79%) |
Oct 09, 2009 | 3.049 | 3.063 | 3.029 | 3.032 | 676,047 | -0.03(-1.01%) |
Oct 08, 2009 | 3.063 | 3.080 | 3.043 | 3.063 | 832,798 | -0.02(-0.56%) |
Oct 07, 2009 | 3.067 | 3.080 | 3.043 | 3.080 | 750,863 | +0.00(+0.11%) |
Oct 06, 2009 | 3.046 | 3.077 | 3.032 | 3.077 | 660,721 | +0.01(+0.45%) |
Oct 05, 2009 | 3.025 | 3.063 | 3.018 | 3.063 | 706,287 | +0.03(+1.14%) |
Oct 02, 2009 | 3.012 | 3.046 | 2.994 | 3.029 | 503,374 | +0.02(+0.57%) |
Oct 01, 2009 | 3.053 | 3.067 | 3.012 | 3.012 | 544,737 | -0.06(-1.95%) |
Sep 30, 2009 | 3.060 | 3.077 | 3.033 | 3.071 | 667,366 | -0.01(-0.18%) |
Sep 29, 2009 | 3.070 | 3.077 | 3.046 | 3.077 | 675,144 | +0.00(+0.11%) |
Sep 28, 2009 | 3.077 | 3.091 | 3.046 | 3.074 | 440,273 | -0.00(-0.14%) |
Sep 25, 2009 | 3.046 | 3.090 | 3.036 | 3.078 | 602,294 | +0.04(+1.16%) |
Sep 24, 2009 | 3.080 | 3.098 | 3.039 | 3.043 | 709,527 | -0.04(-1.23%) |
Sep 23, 2009 | 3.094 | 3.125 | 3.074 | 3.080 | 973,069 | -0.00(-0.11%) |
Sep 22, 2009 | 3.067 | 3.084 | 3.036 | 3.084 | 860,211 | +0.01(+0.24%) |
Sep 21, 2009 | 3.032 | 3.080 | 3.032 | 3.076 | 722,773 | +0.03(+0.88%) |
Sep 18, 2009 | 3.029 | 3.056 | 3.025 | 3.049 | 472,289 | +0.01(+0.34%) |
Sep 17, 2009 | 3.012 | 3.043 | 3.012 | 3.039 | 578,987 | +0.01(+0.45%) |
Sep 16, 2009 | 3.001 | 3.036 | 3.001 | 3.025 | 714,591 | +0.03(+0.92%) |
Sep 15, 2009 | 3.025 | 3.029 | 2.991 | 2.998 | 836,799 | -0.01(-0.23%) |
Sep 14, 2009 | 3.043 | 3.043 | 2.991 | 3.005 | 761,396 | -0.02(-0.57%) |
Sep 11, 2009 | 3.032 | 3.053 | 2.981 | 3.022 | 911,911 | -0.02(-0.68%) |
Sep 10, 2009 | 3.008 | 3.046 | 2.987 | 3.043 | 835,567 | +0.05(+1.73%) |
Sep 09, 2009 | 2.929 | 2.991 | 2.901 | 2.991 | 984,743 | +0.06(+1.88%) |
Sep 08, 2009 | 2.891 | 2.939 | 2.890 | 2.936 | 798,176 | +0.06(+1.91%) |
Sep 04, 2009 | 2.839 | 2.891 | 2.833 | 2.881 | 819,055 | +0.02(+0.84%) |
Sep 03, 2009 | 2.950 | 2.953 | 2.791 | 2.857 | 2,168,922 | -0.09(-3.15%) |
Sep 02, 2009 | 2.981 | 3.001 | 2.950 | 2.950 | 782,521 | -0.03(-1.04%) |
Sep 01, 2009 | 3.036 | 3.039 | 2.981 | 2.981 | 806,358 | -0.07(-2.26%) |
Aug 31, 2009 | 3.029 | 3.053 | 2.981 | 3.049 | 995,060 | +0.04(+1.26%) |
Aug 28, 2009 | 3.091 | 3.091 | 3.005 | 3.012 | 1,083,646 | -0.04(-1.24%) |
Aug 27, 2009 | 3.067 | 3.094 | 3.032 | 3.049 | 839,838 | -0.03(-1.01%) |
Aug 26, 2009 | 3.053 | 3.101 | 3.036 | 3.080 | 946,978 | +0.04(+1.22%) |
Aug 25, 2009 | 3.053 | 3.060 | 3.032 | 3.043 | 869,387 | -0.01(-0.20%) |
Aug 24, 2009 | 3.032 | 3.056 | 3.022 | 3.049 | 849,013 | +0.00(+0.00%) |
Aug 21, 2009 | 3.039 | 3.053 | 3.029 | 3.049 | 695,860 | +0.01(+0.45%) |
Aug 20, 2009 | 3.036 | 3.053 | 3.029 | 3.036 | 740,590 | -0.01(-0.23%) |
Aug 19, 2009 | 3.056 | 3.056 | 3.012 | 3.043 | 478,933 | +0.00(+0.00%) |
Aug 18, 2009 | 3.025 | 3.053 | 2.998 | 3.043 | 818,517 | +0.01(+0.23%) |
Aug 17, 2009 | 3.032 | 3.039 | 2.970 | 3.036 | 967,206 | +0.00(+0.11%) |
Aug 14, 2009 | 3.029 | 3.060 | 3.022 | 3.032 | 509,220 | +0.00(+0.15%) |
Aug 13, 2009 | 3.043 | 3.056 | 3.001 | 3.028 | 691,897 | -0.01(-0.49%) |
Aug 12, 2009 | 3.087 | 3.098 | 3.015 | 3.043 | 734,145 | -0.03(-1.12%) |
Aug 11, 2009 | 3.080 | 3.098 | 3.049 | 3.077 | 911,705 | +0.02(+0.79%) |
Aug 10, 2009 | 3.060 | 3.087 | 3.015 | 3.053 | 1,130,035 | -0.01(-0.34%) |
Aug 07, 2009 | 2.977 | 3.063 | 2.967 | 3.063 | 858,328 | +0.08(+2.77%) |
Aug 06, 2009 | 3.008 | 3.022 | 2.950 | 2.981 | 966,610 | -0.04(-1.37%) |
Aug 05, 2009 | 2.963 | 3.029 | 2.963 | 3.022 | 698,812 | +0.04(+1.38%) |
Aug 04, 2009 | 3.012 | 3.012 | 2.967 | 2.981 | 1,018,938 | -0.04(-1.48%) |
Aug 03, 2009 | 3.036 | 3.043 | 3.015 | 3.025 | 856,164 | -0.02(-0.57%) |
Jul 31, 2009 | 3.001 | 3.056 | 2.994 | 3.043 | 555,263 | +0.06(+1.84%) |
Jul 30, 2009 | 3.029 | 3.029 | 2.960 | 2.987 | 846,134 | -0.03(-1.03%) |
Jul 29, 2009 | 2.936 | 3.077 | 2.929 | 3.018 | 1,213,489 | +0.05(+1.62%) |
Jul 28, 2009 | 2.984 | 3.022 | 2.941 | 2.970 | 1,087,888 | -0.01(-0.23%) |
Jul 27, 2009 | 2.915 | 2.987 | 2.915 | 2.977 | 1,102,104 | +0.08(+2.61%) |
Jul 24, 2009 | 2.836 | 2.901 | 2.836 | 2.901 | 745,692 | +0.05(+1.81%) |
Jul 23, 2009 | 2.802 | 2.870 | 2.788 | 2.850 | 1,029,787 | +0.05(+1.85%) |
Jul 22, 2009 | 2.802 | 2.805 | 2.778 | 2.798 | 997,940 | +0.01(+0.25%) |
Jul 21, 2009 | 2.788 | 2.798 | 2.767 | 2.791 | 809,394 | +0.01(+0.37%) |
Jul 20, 2009 | 2.788 | 2.805 | 2.771 | 2.781 | 667,918 | -0.01(-0.25%) |
Jul 17, 2009 | 2.774 | 2.788 | 2.764 | 2.788 | 571,993 | +0.01(+0.50%) |
Jul 16, 2009 | 2.784 | 2.788 | 2.764 | 2.774 | 529,983 | -0.00(-0.15%) |
Jul 15, 2009 | 2.760 | 2.788 | 2.750 | 2.778 | 688,837 | +0.02(+0.90%) |
Jul 14, 2009 | 2.757 | 2.760 | 2.733 | 2.753 | 807,294 | +0.00(+0.13%) |
Jul 13, 2009 | 2.743 | 2.771 | 2.740 | 2.750 | 887,877 | +0.00(+0.00%) |
Jul 10, 2009 | 2.764 | 2.764 | 2.719 | 2.750 | 891,707 | +0.00(+0.00%) |
Jul 09, 2009 | 2.771 | 2.778 | 2.729 | 2.750 | 768,790 | -0.01(-0.50%) |
Jul 08, 2009 | 2.771 | 2.771 | 2.743 | 2.764 | 604,933 | -0.02(-0.62%) |
Jul 07, 2009 | 2.767 | 2.781 | 2.740 | 2.781 | 656,299 | +0.03(+1.13%) |
Jul 06, 2009 | 2.753 | 2.761 | 2.740 | 2.750 | 571,920 | -0.02(-0.75%) |
Jul 02, 2009 | 2.740 | 2.781 | 2.726 | 2.771 | 594,528 | +0.03(+1.13%) |
Jul 01, 2009 | 2.760 | 2.760 | 2.736 | 2.740 | 556,173 | -0.01(-0.34%) |
Jun 30, 2009 | 2.757 | 2.767 | 2.726 | 2.749 | 548,020 | -0.01(-0.29%) |
Jun 29, 2009 | 2.753 | 2.760 | 2.732 | 2.757 | 813,462 | -0.01(-0.25%) |
Jun 26, 2009 | 2.767 | 2.771 | 2.729 | 2.764 | 514,127 | -0.01(-0.25%) |
Jun 25, 2009 | 2.747 | 2.771 | 2.733 | 2.771 | 641,934 | +0.03(+1.13%) |
Jun 24, 2009 | 2.753 | 2.767 | 2.722 | 2.740 | 609,227 | -0.00(-0.13%) |
Jun 23, 2009 | 2.736 | 2.750 | 2.705 | 2.743 | 679,150 | -0.00(-0.13%) |
Jun 22, 2009 | 2.753 | 2.802 | 2.747 | 2.747 | 1,033,337 | -0.03(-1.12%) |
Jun 19, 2009 | 2.760 | 2.784 | 2.753 | 2.778 | 490,160 | +0.03(+1.25%) |
Jun 18, 2009 | 2.760 | 2.784 | 2.736 | 2.743 | 784,654 | -0.01(-0.25%) |
Jun 17, 2009 | 2.747 | 2.764 | 2.726 | 2.750 | 534,425 | +0.02(+0.85%) |
Jun 16, 2009 | 2.760 | 2.767 | 2.723 | 2.727 | 721,765 | -0.03(-1.22%) |
Jun 15, 2009 | 2.750 | 2.778 | 2.729 | 2.760 | 606,214 | -0.01(-0.25%) |
Jun 12, 2009 | 2.743 | 2.788 | 2.736 | 2.767 | 583,981 | -0.01(-0.37%) |
Jun 11, 2009 | 2.712 | 2.784 | 2.712 | 2.778 | 922,757 | +0.05(+1.77%) |
Jun 10, 2009 | 2.747 | 2.774 | 2.709 | 2.729 | 1,101,947 | +0.03(+1.15%) |
Jun 09, 2009 | 2.716 | 2.719 | 2.685 | 2.698 | 589,223 | -0.01(-0.26%) |
Jun 08, 2009 | 2.726 | 2.736 | 2.702 | 2.705 | 921,738 | -0.02(-0.63%) |
Jun 05, 2009 | 2.667 | 2.722 | 2.664 | 2.722 | 1,144,428 | +0.06(+2.33%) |
Jun 04, 2009 | 2.643 | 2.685 | 2.616 | 2.660 | 905,107 | +0.02(+0.91%) |
Jun 03, 2009 | 2.605 | 2.636 | 2.592 | 2.636 | 725,818 | +0.03(+1.32%) |
Jun 02, 2009 | 2.667 | 2.678 | 2.599 | 2.602 | 1,204,058 | -0.08(-2.83%) |
Jun 01, 2009 | 2.688 | 2.698 | 2.654 | 2.678 | 863,921 | -0.02(-0.64%) |
May 29, 2009 | 2.647 | 2.698 | 2.626 | 2.695 | 776,574 | +0.03(+1.16%) |
May 28, 2009 | 2.630 | 2.674 | 2.592 | 2.664 | 725,214 | +0.06(+2.25%) |
May 27, 2009 | 2.702 | 2.716 | 2.602 | 2.605 | 885,832 | -0.09(-3.32%) |
May 26, 2009 | 2.581 | 2.702 | 2.581 | 2.695 | 1,284,362 | +0.08(+3.16%) |
May 22, 2009 | 2.630 | 2.630 | 2.588 | 2.612 | 575,785 | +0.01(+0.26%) |
May 21, 2009 | 2.616 | 2.630 | 2.581 | 2.605 | 732,858 | -0.02(-0.79%) |
May 20, 2009 | 2.595 | 2.647 | 2.578 | 2.626 | 951,687 | +0.03(+1.33%) |
May 19, 2009 | 2.609 | 2.623 | 2.568 | 2.592 | 1,195,730 | -0.02(-0.66%) |
May 18, 2009 | 2.643 | 2.643 | 2.599 | 2.609 | 1,058,693 | -0.03(-1.17%) |
May 15, 2009 | 2.654 | 2.685 | 2.633 | 2.640 | 838,769 | -0.02(-0.78%) |
May 14, 2009 | 2.695 | 2.729 | 2.623 | 2.660 | 1,248,163 | +0.08(+2.93%) |
May 13, 2009 | 2.605 | 2.643 | 2.581 | 2.585 | 1,158,465 | -0.03(-1.18%) |
May 12, 2009 | 2.685 | 2.688 | 2.592 | 2.616 | 1,341,989 | -0.06(-2.06%) |
May 11, 2009 | 2.581 | 2.733 | 2.537 | 2.671 | 2,104,708 | +0.13(+5.15%) |
May 08, 2009 | 2.557 | 2.578 | 2.523 | 2.540 | 778,797 | +0.02(+0.68%) |
May 07, 2009 | 2.519 | 2.540 | 2.499 | 2.523 | 1,140,744 | -0.02(-0.68%) |
May 06, 2009 | 2.512 | 2.581 | 2.471 | 2.540 | 1,096,096 | +0.07(+2.93%) |
May 05, 2009 | 2.457 | 2.478 | 2.447 | 2.468 | 840,210 | +0.01(+0.56%) |
May 04, 2009 | 2.420 | 2.461 | 2.420 | 2.454 | 937,616 | +0.02(+0.71%) |
May 01, 2009 | 2.430 | 2.437 | 2.406 | 2.437 | 964,230 | +0.00(+0.14%) |
Apr 30, 2009 | 2.440 | 2.451 | 2.416 | 2.433 | 768,712 | +0.00(+0.14%) |
Apr 29, 2009 | 2.451 | 2.451 | 2.409 | 2.430 | 1,009,303 | +0.00(+0.01%) |
Apr 28, 2009 | 2.444 | 2.467 | 2.423 | 2.430 | 854,606 | -0.02(-0.99%) |
Apr 27, 2009 | 2.447 | 2.471 | 2.437 | 2.454 | 935,553 | -0.01(-0.28%) |
Apr 24, 2009 | 2.488 | 2.495 | 2.461 | 2.461 | 715,684 | -0.03(-1.24%) |
Apr 23, 2009 | 2.457 | 2.499 | 2.444 | 2.492 | 793,359 | +0.04(+1.83%) |
Apr 22, 2009 | 2.471 | 2.478 | 2.437 | 2.447 | 731,702 | -0.03(-1.39%) |
Apr 21, 2009 | 2.433 | 2.492 | 2.420 | 2.482 | 770,952 | +0.05(+2.12%) |
Apr 20, 2009 | 2.471 | 2.471 | 2.426 | 2.430 | 836,296 | -0.02(-0.84%) |
Apr 17, 2009 | 2.451 | 2.488 | 2.430 | 2.451 | 985,853 | -0.01(-0.28%) |
Apr 16, 2009 | 2.433 | 2.457 | 2.409 | 2.457 | 1,065,277 | +0.02(+0.99%) |
Apr 15, 2009 | 2.471 | 2.482 | 2.399 | 2.433 | 1,248,084 | -0.04(-1.53%) |
Apr 14, 2009 | 2.471 | 2.550 | 2.423 | 2.471 | 997,940 | -0.04(-1.51%) |
Apr 13, 2009 | 2.468 | 2.523 | 2.423 | 2.509 | 1,530,407 | +0.08(+3.26%) |
Apr 09, 2009 | 2.430 | 2.444 | 2.399 | 2.430 | 794,597 | +0.02(+0.71%) |
Apr 08, 2009 | 2.423 | 2.433 | 2.382 | 2.413 | 607,960 | +0.02(+0.72%) |
Apr 07, 2009 | 2.423 | 2.437 | 2.358 | 2.395 | 1,012,854 | -0.03(-1.42%) |
Apr 06, 2009 | 2.409 | 2.433 | 2.385 | 2.430 | 616,822 | +0.01(+0.43%) |
Apr 03, 2009 | 2.340 | 2.430 | 2.334 | 2.420 | 1,114,984 | +0.06(+2.48%) |
Apr 02, 2009 | 2.347 | 2.406 | 2.347 | 2.361 | 910,101 | +0.02(+0.88%) |
Apr 01, 2009 | 2.340 | 2.375 | 2.289 | 2.340 | 667,026 | +0.00(+0.00%) |
Mar 31, 2009 | 2.358 | 2.395 | 2.313 | 2.340 | 648,245 | +0.03(+1.49%) |
Mar 30, 2009 | 2.395 | 2.395 | 2.299 | 2.306 | 920,724 | -0.14(-5.77%) |
Mar 26, 2009 | 2.409 | 2.460 | 2.392 | 2.447 | 901,030 | +0.04(+1.72%) |
Mar 25, 2009 | 2.385 | 2.409 | 2.330 | 2.406 | 972,485 | +0.03(+1.16%) |
Mar 24, 2009 | 2.406 | 2.437 | 2.358 | 2.378 | 838,618 | -0.01(-0.29%) |
Mar 23, 2009 | 2.327 | 2.392 | 2.327 | 2.385 | 1,247,001 | +0.08(+3.43%) |
Mar 20, 2009 | 2.351 | 2.423 | 2.273 | 2.306 | 1,054,748 | -0.05(-2.19%) |
Mar 19, 2009 | 2.468 | 2.475 | 2.330 | 2.358 | 917,161 | -0.05(-2.00%) |
Mar 18, 2009 | 2.309 | 2.409 | 2.265 | 2.406 | 1,237,691 | +0.12(+5.43%) |
Mar 17, 2009 | 2.227 | 2.282 | 2.175 | 2.282 | 893,926 | +0.09(+4.24%) |
Mar 16, 2009 | 2.168 | 2.234 | 2.161 | 2.189 | 1,264,169 | +0.03(+1.60%) |
Mar 13, 2009 | 2.179 | 2.199 | 2.086 | 2.155 | 0 | +0.03(+1.29%) |
Mar 12, 2009 | 2.113 | 2.203 | 2.065 | 2.127 | 1,234,155 | +0.04(+2.15%) |
Mar 11, 2009 | 2.096 | 2.192 | 1.979 | 2.082 | 1,527,005 | +0.06(+2.72%) |
Mar 10, 2009 | 1.979 | 2.168 | 1.910 | 2.027 | 2,018,697 | +0.17(+9.28%) |
Mar 09, 2009 | 1.934 | 1.979 | 1.803 | 1.855 | 2,133,922 | -0.09(-4.60%) |
Mar 06, 2009 | 2.082 | 2.124 | 1.900 | 1.945 | 0 | -0.07(-3.25%) |
Mar 05, 2009 | 2.117 | 2.254 | 1.979 | 2.010 | 1,460,853 | -0.12(-5.50%) |
Mar 04, 2009 | 2.075 | 2.168 | 2.041 | 2.127 | 1,270,056 | +0.01(+0.49%) |
Mar 02, 2009 | 2.303 | 2.320 | 2.017 | 2.117 | 2,669,751 | -0.22(-9.29%) |
Feb 27, 2009 | 2.375 | 2.385 | 2.299 | 2.334 | 0 | -0.05(-2.16%) |
Feb 26, 2009 | 2.437 | 2.468 | 2.365 | 2.385 | 1,073,087 | -0.00(-0.14%) |
Feb 25, 2009 | 2.426 | 2.454 | 2.351 | 2.389 | 1,116,120 | -0.04(-1.84%) |
Feb 24, 2009 | 2.361 | 2.464 | 2.306 | 2.433 | 1,797,093 | +0.13(+5.68%) |
Feb 23, 2009 | 2.409 | 2.502 | 2.299 | 2.303 | 1,585,184 | -0.10(-4.29%) |
Feb 20, 2009 | 2.495 | 2.533 | 2.375 | 2.406 | 1,751,221 | -0.14(-5.41%) |
Feb 19, 2009 | 2.568 | 2.674 | 2.475 | 2.543 | 1,831,726 | -0.01(-0.40%) |
Feb 18, 2009 | 2.753 | 2.753 | 2.495 | 2.554 | 2,135,369 | -0.16(-5.96%) |
Feb 17, 2009 | 2.753 | 2.764 | 2.657 | 2.716 | 1,956,909 | -0.06(-2.11%) |
Feb 13, 2009 | 2.805 | 2.805 | 2.764 | 2.774 | 835,857 | -0.02(-0.86%) |
Feb 12, 2009 | 2.839 | 2.839 | 2.760 | 2.798 | 1,178,867 | -0.04(-1.55%) |
Feb 11, 2009 | 2.798 | 2.853 | 2.771 | 2.842 | 1,175,351 | +0.11(+3.87%) |
Feb 10, 2009 | 2.833 | 2.857 | 2.729 | 2.736 | 1,664,420 | -0.08(-2.93%) |
Feb 09, 2009 | 2.753 | 2.822 | 2.736 | 2.819 | 938,415 | +0.07(+2.37%) |
Feb 06, 2009 | 2.795 | 2.795 | 2.736 | 2.753 | 901,085 | -0.03(-0.99%) |
Feb 05, 2009 | 2.778 | 2.795 | 2.740 | 2.781 | 995,075 | +0.03(+1.25%) |
Feb 04, 2009 | 2.726 | 2.798 | 2.674 | 2.747 | 800,986 | +0.04(+1.66%) |
Feb 03, 2009 | 2.812 | 2.815 | 2.660 | 2.702 | 1,125,363 | -0.09(-3.09%) |
Feb 02, 2009 | 2.760 | 2.815 | 2.733 | 2.788 | 720,411 | -0.01(-0.49%) |
Jan 30, 2009 | 2.760 | 2.820 | 2.685 | 2.802 | 0 | +0.08(+2.78%) |
Jan 29, 2009 | 2.729 | 2.753 | 2.705 | 2.726 | 623,647 | -0.05(-1.74%) |
Jan 28, 2009 | 2.757 | 2.784 | 2.702 | 2.774 | 1,091,810 | +0.05(+1.77%) |
Jan 27, 2009 | 2.685 | 2.736 | 2.650 | 2.726 | 1,041,380 | +0.08(+2.86%) |
Jan 26, 2009 | 2.630 | 2.753 | 2.599 | 2.650 | 1,237,633 | +0.00(+0.00%) |
Jan 23, 2009 | 2.540 | 2.675 | 2.540 | 2.650 | 884,443 | +0.07(+2.80%) |
Jan 22, 2009 | 2.495 | 2.599 | 2.482 | 2.578 | 1,021,492 | +0.09(+3.45%) |
Jan 21, 2009 | 2.512 | 2.512 | 2.464 | 2.492 | 810,350 | +0.03(+1.12%) |
Jan 20, 2009 | 2.485 | 2.568 | 2.451 | 2.464 | 1,093,832 | -0.01(-0.42%) |
Jan 16, 2009 | 2.499 | 2.531 | 2.475 | 2.475 | 929,867 | +0.01(+0.42%) |
Jan 15, 2009 | 2.526 | 2.530 | 2.440 | 2.464 | 1,112,587 | -0.07(-2.85%) |
Jan 14, 2009 | 2.581 | 2.581 | 2.461 | 2.537 | 1,245,283 | -0.04(-1.73%) |
Jan 13, 2009 | 2.605 | 2.633 | 2.564 | 2.581 | 1,639,862 | -0.01(-0.50%) |
Jan 12, 2009 | 2.633 | 2.678 | 2.561 | 2.594 | 1,359,306 | +0.01(+0.50%) |
Jan 09, 2009 | 2.609 | 2.623 | 2.506 | 2.581 | 1,254,590 | +0.00(+0.00%) |
Jan 08, 2009 | 2.512 | 2.595 | 2.482 | 2.581 | 1,258,695 | +0.06(+2.32%) |
Jan 07, 2009 | 2.643 | 2.647 | 2.502 | 2.523 | 1,632,311 | -0.09(-3.55%) |
Jan 06, 2009 | 2.550 | 2.719 | 2.530 | 2.616 | 1,950,581 | +0.10(+4.11%) |
Jan 05, 2009 | 2.323 | 2.568 | 2.313 | 2.512 | 2,890,071 | +0.21(+8.95%) |
Jan 02, 2009 | 2.141 | 2.323 | 2.134 | 2.306 | 0 | +0.19(+8.94%) |