Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 3.051 | 3.054 | 3.024 | 3.051 | 41,833 | +0.04(+1.28%) |
Feb 25, 2010 | 3.018 | 3.030 | 2.979 | 3.012 | 60,911 | -0.02(-0.59%) |
Feb 24, 2010 | 3.003 | 3.098 | 3.000 | 3.030 | 166,105 | +0.04(+1.29%) |
Feb 23, 2010 | 3.024 | 3.024 | 2.959 | 2.991 | 97,479 | +0.00(+0.10%) |
Feb 22, 2010 | 3.009 | 3.009 | 2.962 | 2.988 | 104,195 | +0.02(+0.60%) |
Feb 19, 2010 | 2.899 | 3.024 | 2.899 | 2.971 | 123,627 | +0.01(+0.50%) |
Feb 18, 2010 | 2.938 | 2.958 | 2.893 | 2.956 | 85,238 | +0.05(+1.73%) |
Feb 17, 2010 | 2.858 | 2.932 | 2.858 | 2.905 | 52,529 | +0.04(+1.24%) |
Feb 16, 2010 | 2.799 | 2.870 | 2.799 | 2.870 | 77,051 | +0.07(+2.54%) |
Feb 12, 2010 | 2.751 | 2.799 | 2.799 | 2.799 | 97,482 | +0.02(+0.70%) |
Feb 11, 2010 | 2.793 | 2.793 | 2.730 | 2.779 | 76,404 | +0.01(+0.26%) |
Feb 10, 2010 | 2.763 | 2.787 | 2.719 | 2.772 | 96,113 | +0.00(+0.00%) |
Feb 09, 2010 | 2.793 | 2.905 | 2.750 | 2.772 | 104,073 | -0.01(-0.53%) |
Feb 08, 2010 | 2.816 | 2.911 | 2.781 | 2.787 | 60,985 | -0.02(-0.74%) |
Feb 05, 2010 | 2.745 | 2.808 | 2.745 | 2.808 | 73,884 | +0.04(+1.39%) |
Feb 04, 2010 | 2.870 | 2.870 | 2.757 | 2.769 | 78,873 | -0.10(-3.63%) |
Feb 03, 2010 | 2.917 | 2.917 | 2.852 | 2.873 | 45,992 | -0.04(-1.34%) |
Feb 02, 2010 | 2.849 | 2.935 | 2.831 | 2.912 | 95,195 | +0.05(+1.90%) |
Feb 01, 2010 | 2.808 | 2.882 | 2.808 | 2.858 | 110,964 | +0.06(+2.23%) |
Jan 29, 2010 | 2.816 | 2.885 | 2.793 | 2.796 | 116,439 | -0.01(-0.21%) |
Jan 28, 2010 | 2.849 | 2.876 | 2.781 | 2.802 | 117,542 | -0.06(-2.17%) |
Jan 27, 2010 | 2.885 | 2.885 | 2.828 | 2.864 | 152,265 | +0.01(+0.52%) |
Jan 26, 2010 | 2.805 | 2.891 | 2.805 | 2.849 | 207,837 | +0.00(+0.00%) |
Jan 25, 2010 | 2.911 | 2.911 | 2.816 | 2.849 | 122,939 | +0.01(+0.42%) |
Jan 22, 2010 | 2.911 | 2.911 | 2.837 | 2.837 | 44,413 | -0.06(-1.95%) |
Jan 21, 2010 | 2.997 | 3.006 | 2.882 | 2.893 | 123,320 | -0.07(-2.30%) |
Jan 20, 2010 | 2.965 | 2.994 | 2.950 | 2.962 | 153,982 | -0.03(-0.99%) |
Jan 19, 2010 | 2.935 | 2.994 | 2.935 | 2.991 | 117,228 | +0.05(+1.61%) |
Jan 15, 2010 | 3.009 | 2.944 | 2.944 | 2.944 | 227,347 | +0.01(+0.20%) |
Jan 14, 2010 | 2.956 | 2.959 | 2.917 | 2.938 | 77,672 | +0.00(+0.00%) |
Jan 13, 2010 | 2.899 | 2.938 | 2.885 | 2.938 | 131,389 | +0.06(+1.95%) |
Jan 12, 2010 | 2.905 | 2.905 | 2.855 | 2.882 | 99,196 | -0.01(-0.51%) |
Jan 11, 2010 | 2.905 | 2.917 | 2.876 | 2.896 | 111,258 | -0.01(-0.22%) |
Jan 08, 2010 | 2.914 | 2.914 | 2.876 | 2.903 | 35,252 | +0.01(+0.43%) |
Jan 07, 2010 | 2.891 | 2.891 | 2.835 | 2.891 | 83,086 | +0.03(+1.04%) |
Jan 06, 2010 | 2.899 | 2.899 | 2.787 | 2.861 | 53,089 | -0.03(-0.92%) |
Jan 05, 2010 | 2.843 | 2.911 | 2.837 | 2.888 | 50,100 | +0.02(+0.72%) |
Jan 04, 2010 | 2.935 | 2.935 | 2.813 | 2.867 | 126,457 | -0.00(-0.10%) |
Dec 31, 2009 | 2.864 | 2.870 | 2.870 | 2.870 | 98,157 | -0.02(-0.62%) |
Dec 30, 2009 | 2.920 | 2.920 | 2.819 | 2.888 | 72,626 | -0.02(-0.77%) |
Dec 29, 2009 | 2.929 | 2.932 | 2.908 | 2.910 | 39,225 | -0.01(-0.45%) |
Dec 28, 2009 | 2.902 | 2.959 | 2.888 | 2.923 | 76,478 | -0.01(-0.30%) |
Dec 24, 2009 | 2.867 | 2.932 | 2.867 | 2.932 | 24,019 | +0.05(+1.64%) |
Dec 23, 2009 | 2.793 | 2.896 | 2.793 | 2.885 | 82,492 | +0.05(+1.78%) |
Dec 22, 2009 | 2.808 | 2.834 | 2.760 | 2.834 | 97,742 | +0.03(+0.95%) |
Dec 21, 2009 | 2.766 | 2.846 | 2.766 | 2.807 | 77,551 | -0.02(-0.68%) |
Dec 18, 2009 | 2.772 | 2.841 | 2.772 | 2.827 | 92,578 | +0.03(+1.01%) |
Dec 17, 2009 | 2.769 | 2.812 | 2.769 | 2.799 | 16,474 | -0.01(-0.53%) |
Dec 16, 2009 | 2.787 | 2.840 | 2.787 | 2.813 | 56,968 | +0.01(+0.42%) |
Dec 15, 2009 | 2.816 | 2.822 | 2.757 | 2.802 | 60,786 | -0.03(-1.07%) |
Dec 14, 2009 | 2.802 | 2.832 | 2.796 | 2.832 | 125,435 | +0.05(+1.72%) |
Dec 11, 2009 | 2.769 | 2.796 | 2.627 | 2.784 | 111,713 | +0.02(+0.61%) |
Dec 10, 2009 | 2.769 | 2.790 | 2.742 | 2.767 | 64,426 | +0.00(+0.03%) |
Dec 09, 2009 | 2.805 | 2.805 | 2.766 | 2.766 | 29,814 | -0.02(-0.64%) |
Dec 08, 2009 | 2.766 | 2.792 | 2.742 | 2.784 | 65,849 | -0.00(-0.11%) |
Dec 07, 2009 | 2.778 | 2.808 | 2.778 | 2.787 | 63,184 | -0.02(-0.60%) |
Dec 04, 2009 | 2.742 | 2.813 | 2.742 | 2.804 | 84,388 | +0.08(+2.79%) |
Dec 03, 2009 | 2.739 | 2.784 | 2.727 | 2.727 | 90,277 | -0.04(-1.29%) |
Dec 02, 2009 | 2.716 | 2.766 | 2.716 | 2.763 | 41,866 | +0.03(+1.08%) |
Dec 01, 2009 | 2.722 | 2.736 | 2.689 | 2.733 | 53,686 | +0.04(+1.65%) |
Nov 30, 2009 | 2.609 | 2.689 | 2.609 | 2.689 | 60,176 | +0.06(+2.37%) |
Nov 27, 2009 | 2.609 | 2.627 | 2.609 | 2.627 | 1,011 | -0.04(-1.56%) |
Nov 25, 2009 | 2.733 | 2.733 | 2.668 | 2.668 | 41,320 | -0.03(-1.21%) |
Nov 24, 2009 | 2.668 | 2.716 | 2.668 | 2.701 | 81,548 | -0.01(-0.44%) |
Nov 23, 2009 | 2.730 | 2.745 | 2.653 | 2.713 | 43,968 | +0.02(+0.77%) |
Nov 20, 2009 | 2.710 | 2.716 | 2.633 | 2.692 | 84,587 | -0.02(-0.66%) |
Nov 19, 2009 | 2.689 | 2.736 | 2.686 | 2.710 | 46,376 | -0.02(-0.87%) |
Nov 18, 2009 | 2.730 | 2.754 | 2.724 | 2.733 | 38,011 | +0.01(+0.33%) |
Nov 17, 2009 | 2.790 | 2.790 | 2.724 | 2.724 | 30,165 | -0.04(-1.39%) |
Nov 16, 2009 | 2.763 | 2.785 | 2.755 | 2.763 | 30,870 | +0.04(+1.30%) |
Nov 13, 2009 | 2.656 | 2.727 | 2.624 | 2.727 | 252,109 | +0.07(+2.68%) |
Nov 12, 2009 | 2.621 | 2.704 | 2.621 | 2.656 | 375,841 | +0.00(+0.11%) |
Nov 11, 2009 | 2.594 | 2.659 | 2.594 | 2.653 | 65,782 | +0.05(+1.84%) |
Nov 10, 2009 | 2.606 | 2.653 | 2.605 | 2.605 | 40,935 | -0.04(-1.37%) |
Nov 09, 2009 | 2.547 | 2.658 | 2.547 | 2.641 | 25,065 | +0.10(+4.09%) |
Nov 06, 2009 | 2.550 | 2.587 | 2.535 | 2.538 | 53,642 | -0.02(-0.81%) |
Nov 05, 2009 | 2.541 | 2.582 | 2.523 | 2.558 | 71,105 | +0.02(+0.70%) |
Nov 04, 2009 | 2.553 | 2.600 | 2.541 | 2.541 | 62,162 | -0.03(-1.35%) |
Nov 03, 2009 | 2.538 | 2.582 | 2.517 | 2.575 | 90,382 | +0.03(+1.01%) |
Nov 02, 2009 | 2.573 | 2.591 | 2.487 | 2.550 | 69,620 | +0.03(+1.30%) |
Oct 30, 2009 | 2.624 | 2.624 | 2.496 | 2.517 | 93,967 | -0.09(-3.41%) |
Oct 29, 2009 | 2.564 | 2.612 | 2.564 | 2.606 | 162,657 | +0.09(+3.66%) |
Oct 28, 2009 | 2.624 | 2.641 | 2.514 | 2.514 | 111,649 | -0.14(-5.36%) |
Oct 27, 2009 | 2.647 | 2.683 | 2.636 | 2.656 | 92,028 | -0.01(-0.33%) |
Oct 26, 2009 | 2.710 | 2.745 | 2.650 | 2.665 | 80,131 | -0.04(-1.43%) |
Oct 23, 2009 | 2.695 | 2.707 | 2.671 | 2.704 | 91,215 | +0.00(+0.00%) |
Oct 22, 2009 | 2.668 | 2.710 | 2.624 | 2.704 | 66,669 | +0.04(+1.33%) |
Oct 21, 2009 | 2.647 | 2.704 | 2.647 | 2.668 | 83,831 | -0.01(-0.33%) |
Oct 20, 2009 | 2.661 | 2.710 | 2.630 | 2.677 | 132,262 | -0.04(-1.63%) |
Oct 19, 2009 | 2.674 | 2.724 | 2.668 | 2.722 | 137,200 | +0.02(+0.66%) |
Oct 16, 2009 | 2.745 | 2.745 | 2.668 | 2.704 | 44,949 | -0.05(-1.83%) |
Oct 15, 2009 | 2.695 | 2.754 | 2.695 | 2.754 | 58,347 | +0.00(+0.00%) |
Oct 14, 2009 | 2.656 | 2.754 | 2.656 | 2.754 | 121,198 | +0.09(+3.20%) |
Oct 13, 2009 | 2.668 | 2.682 | 2.641 | 2.669 | 29,123 | -0.02(-0.75%) |
Oct 12, 2009 | 2.707 | 2.730 | 2.686 | 2.689 | 84,489 | -0.01(-0.55%) |
Oct 09, 2009 | 2.659 | 2.704 | 2.659 | 2.704 | 52,434 | +0.02(+0.66%) |
Oct 08, 2009 | 2.653 | 2.698 | 2.653 | 2.686 | 53,160 | +0.06(+2.37%) |
Oct 07, 2009 | 2.627 | 2.652 | 2.615 | 2.624 | 59,501 | -0.04(-1.56%) |
Oct 06, 2009 | 2.653 | 2.698 | 2.633 | 2.665 | 39,448 | +0.02(+0.78%) |
Oct 05, 2009 | 2.591 | 2.659 | 2.591 | 2.644 | 50,100 | +0.06(+2.18%) |
Oct 02, 2009 | 2.573 | 2.647 | 2.556 | 2.588 | 91,795 | -0.03(-1.24%) |
Oct 01, 2009 | 2.636 | 2.680 | 2.621 | 2.621 | 108,549 | -0.07(-2.64%) |
Sep 30, 2009 | 2.733 | 2.733 | 2.661 | 2.692 | 68,487 | -0.03(-1.09%) |
Sep 29, 2009 | 2.727 | 2.748 | 2.710 | 2.722 | 53,598 | -0.02(-0.86%) |
Sep 28, 2009 | 2.639 | 2.745 | 2.639 | 2.745 | 84,219 | +0.09(+3.35%) |
Sep 25, 2009 | 2.695 | 2.695 | 2.651 | 2.656 | 81,099 | -0.03(-1.10%) |
Sep 24, 2009 | 2.778 | 2.778 | 2.668 | 2.686 | 188,998 | -0.09(-3.21%) |
Sep 23, 2009 | 2.802 | 2.828 | 2.763 | 2.775 | 153,294 | -0.04(-1.37%) |
Sep 22, 2009 | 2.710 | 2.813 | 2.710 | 2.813 | 93,016 | +0.08(+2.82%) |
Sep 21, 2009 | 2.745 | 2.769 | 2.704 | 2.736 | 53,723 | -0.08(-2.84%) |
Sep 18, 2009 | 2.790 | 2.849 | 2.790 | 2.816 | 105,837 | +0.00(+0.00%) |
Sep 17, 2009 | 2.772 | 2.885 | 2.772 | 2.816 | 109,349 | +0.00(+0.00%) |
Sep 16, 2009 | 2.748 | 2.828 | 2.738 | 2.816 | 87,845 | +0.07(+2.70%) |
Sep 15, 2009 | 2.665 | 2.751 | 2.665 | 2.742 | 84,368 | +0.06(+2.10%) |
Sep 14, 2009 | 2.579 | 2.686 | 2.579 | 2.686 | 67,752 | +0.05(+2.03%) |
Sep 11, 2009 | 2.641 | 2.674 | 2.612 | 2.633 | 25,966 | +0.01(+0.34%) |
Sep 10, 2009 | 2.564 | 2.624 | 2.553 | 2.624 | 74,002 | +0.02(+0.80%) |
Sep 09, 2009 | 2.467 | 2.609 | 2.467 | 2.603 | 74,521 | +0.07(+2.81%) |
Sep 08, 2009 | 2.458 | 2.532 | 2.458 | 2.532 | 29,200 | +0.07(+2.77%) |
Sep 04, 2009 | 2.431 | 2.464 | 2.419 | 2.464 | 40,446 | +0.02(+0.85%) |
Sep 03, 2009 | 2.422 | 2.452 | 2.416 | 2.443 | 83,946 | +0.01(+0.37%) |
Sep 02, 2009 | 2.461 | 2.472 | 2.434 | 2.434 | 36,159 | -0.07(-2.61%) |
Sep 01, 2009 | 2.556 | 2.588 | 2.499 | 2.499 | 82,718 | -0.09(-3.55%) |
Aug 31, 2009 | 2.624 | 2.630 | 2.526 | 2.591 | 85,646 | -0.04(-1.65%) |
Aug 28, 2009 | 2.600 | 2.653 | 2.600 | 2.635 | 46,886 | +0.02(+0.62%) |
Aug 27, 2009 | 2.594 | 2.618 | 2.564 | 2.618 | 42,878 | +0.02(+0.59%) |
Aug 26, 2009 | 2.639 | 2.639 | 2.570 | 2.603 | 83,211 | +0.00(+0.00%) |
Aug 25, 2009 | 2.567 | 2.621 | 2.567 | 2.603 | 18,268 | +0.04(+1.37%) |
Aug 24, 2009 | 2.582 | 2.635 | 2.567 | 2.568 | 60,388 | -0.02(-0.78%) |
Aug 21, 2009 | 2.585 | 2.641 | 2.561 | 2.588 | 55,973 | +0.05(+1.99%) |
Aug 20, 2009 | 2.490 | 2.538 | 2.490 | 2.538 | 55,379 | +0.08(+3.16%) |
Aug 19, 2009 | 2.464 | 2.470 | 2.440 | 2.460 | 40,389 | -0.02(-0.86%) |
Aug 18, 2009 | 2.404 | 2.496 | 2.404 | 2.481 | 44,339 | +0.05(+2.07%) |
Aug 17, 2009 | 2.461 | 2.461 | 2.419 | 2.431 | 30,223 | -0.08(-3.30%) |
Aug 14, 2009 | 2.558 | 2.558 | 2.487 | 2.514 | 88,230 | -0.03(-1.17%) |
Aug 13, 2009 | 2.621 | 2.621 | 2.544 | 2.544 | 45,121 | -0.03(-1.27%) |
Aug 12, 2009 | 2.541 | 2.606 | 2.535 | 2.576 | 84,364 | +0.03(+1.28%) |
Aug 11, 2009 | 2.633 | 2.633 | 2.535 | 2.544 | 86,010 | -0.13(-4.98%) |
Aug 10, 2009 | 2.722 | 2.733 | 2.622 | 2.677 | 442,733 | +0.03(+1.01%) |
Aug 07, 2009 | 2.582 | 2.692 | 2.582 | 2.650 | 123,786 | +0.07(+2.88%) |
Aug 06, 2009 | 2.520 | 2.627 | 2.520 | 2.576 | 82,317 | +0.07(+2.84%) |
Aug 05, 2009 | 2.458 | 2.514 | 2.443 | 2.505 | 94,298 | +0.05(+1.93%) |
Aug 04, 2009 | 2.372 | 2.478 | 2.360 | 2.458 | 78,134 | +0.05(+2.23%) |
Aug 03, 2009 | 2.401 | 2.461 | 2.384 | 2.404 | 92,709 | +0.02(+0.73%) |
Jul 31, 2009 | 2.295 | 2.389 | 2.289 | 2.387 | 164,408 | +0.10(+4.27%) |
Jul 30, 2009 | 2.259 | 2.363 | 2.259 | 2.289 | 81,895 | +0.01(+0.52%) |
Jul 29, 2009 | 2.312 | 2.312 | 2.252 | 2.277 | 64,443 | +0.03(+1.32%) |
Jul 28, 2009 | 2.324 | 2.336 | 2.218 | 2.247 | 84,496 | +0.01(+0.53%) |
Jul 27, 2009 | 2.253 | 2.277 | 2.226 | 2.235 | 90,992 | -0.00(-0.13%) |
Jul 24, 2009 | 2.221 | 2.277 | 2.206 | 2.238 | 3,042 | +0.01(+0.67%) |
Jul 23, 2009 | 2.179 | 2.223 | 2.164 | 2.223 | 113,889 | +0.08(+3.59%) |
Jul 22, 2009 | 2.135 | 2.164 | 2.108 | 2.146 | 70,228 | -0.03(-1.30%) |
Jul 21, 2009 | 2.182 | 2.182 | 2.123 | 2.175 | 42,973 | -0.01(-0.34%) |
Jul 20, 2009 | 2.129 | 2.182 | 2.129 | 2.182 | 44,838 | +0.04(+1.80%) |
Jul 17, 2009 | 2.167 | 2.167 | 2.138 | 2.143 | 30,921 | -0.03(-1.50%) |
Jul 16, 2009 | 2.123 | 2.176 | 2.114 | 2.176 | 35,404 | +0.05(+2.11%) |
Jul 15, 2009 | 2.120 | 2.132 | 2.102 | 2.131 | 49,055 | +0.04(+2.10%) |
Jul 14, 2009 | 2.013 | 2.099 | 2.013 | 2.087 | 57,588 | +0.07(+3.38%) |
Jul 13, 2009 | 1.951 | 2.025 | 1.951 | 2.019 | 62,075 | +0.07(+3.50%) |
Jul 10, 2009 | 1.980 | 1.989 | 1.921 | 1.951 | 63,981 | -0.03(-1.50%) |
Jul 09, 2009 | 2.016 | 2.028 | 1.969 | 1.980 | 58,459 | -0.02(-1.18%) |
Jul 08, 2009 | 2.049 | 2.049 | 1.974 | 2.004 | 49,149 | -0.04(-1.89%) |
Jul 07, 2009 | 2.123 | 2.123 | 2.043 | 2.043 | 35,977 | -0.08(-3.64%) |
Jul 06, 2009 | 2.102 | 2.132 | 2.060 | 2.120 | 50,701 | -0.02(-0.97%) |
Jul 02, 2009 | 2.176 | 2.176 | 2.117 | 2.140 | 123,435 | -0.07(-3.35%) |
Jul 01, 2009 | 2.132 | 2.215 | 2.132 | 2.215 | 66,075 | +0.09(+4.04%) |
Jun 30, 2009 | 2.155 | 2.156 | 2.116 | 2.129 | 26,482 | -0.02(-1.10%) |
Jun 29, 2009 | 2.126 | 2.152 | 2.113 | 2.152 | 50,471 | +0.02(+1.13%) |
Jun 26, 2009 | 2.099 | 2.129 | 2.090 | 2.128 | 87,768 | +0.02(+0.97%) |
Jun 25, 2009 | 2.096 | 2.132 | 2.093 | 2.108 | 66,578 | +0.01(+0.71%) |
Jun 24, 2009 | 2.105 | 2.126 | 2.087 | 2.093 | 69,030 | +0.02(+0.86%) |
Jun 23, 2009 | 2.078 | 2.102 | 2.057 | 2.075 | 56,674 | +0.00(+0.00%) |
Jun 22, 2009 | 2.126 | 2.138 | 2.050 | 2.075 | 91,424 | -0.09(-4.11%) |
Jun 19, 2009 | 2.138 | 2.191 | 2.135 | 2.164 | 90,567 | +0.03(+1.53%) |
Jun 18, 2009 | 2.167 | 2.167 | 2.118 | 2.132 | 51,409 | -0.04(-1.91%) |
Jun 17, 2009 | 2.229 | 2.229 | 2.149 | 2.173 | 34,004 | -0.03(-1.48%) |
Jun 16, 2009 | 2.256 | 2.256 | 2.149 | 2.206 | 118,382 | +0.03(+1.22%) |
Jun 15, 2009 | 2.235 | 2.235 | 2.167 | 2.179 | 99,695 | -0.08(-3.54%) |
Jun 12, 2009 | 2.212 | 2.274 | 2.212 | 2.259 | 60,354 | +0.02(+0.84%) |
Jun 11, 2009 | 2.283 | 2.301 | 2.212 | 2.240 | 85,400 | -0.03(-1.22%) |
Jun 10, 2009 | 2.321 | 2.327 | 2.241 | 2.268 | 89,488 | -0.07(-2.80%) |
Jun 09, 2009 | 2.295 | 2.339 | 2.286 | 2.333 | 61,997 | +0.01(+0.64%) |
Jun 08, 2009 | 2.247 | 2.321 | 2.238 | 2.318 | 97,546 | +0.01(+0.49%) |
Jun 05, 2009 | 2.345 | 2.526 | 2.271 | 2.307 | 155,921 | +0.03(+1.32%) |
Jun 04, 2009 | 2.212 | 2.318 | 2.212 | 2.277 | 49,733 | +0.09(+4.15%) |
Jun 03, 2009 | 2.209 | 2.209 | 2.149 | 2.186 | 53,740 | -0.04(-1.67%) |
Jun 02, 2009 | 2.212 | 2.262 | 2.167 | 2.223 | 87,653 | +0.02(+0.94%) |
Jun 01, 2009 | 2.129 | 2.268 | 2.129 | 2.203 | 63,002 | +0.08(+3.63%) |
May 29, 2009 | 2.108 | 2.126 | 2.075 | 2.126 | 35,390 | -0.00(-0.14%) |
May 28, 2009 | 2.135 | 2.167 | 2.060 | 2.129 | 90,210 | +0.02(+0.98%) |
May 27, 2009 | 2.143 | 2.143 | 2.072 | 2.108 | 87,957 | -0.02(-0.97%) |
May 26, 2009 | 2.060 | 2.158 | 2.028 | 2.129 | 38,048 | +0.07(+3.46%) |
May 22, 2009 | 2.069 | 2.075 | 1.992 | 2.057 | 58,523 | -0.04(-1.70%) |
May 21, 2009 | 2.001 | 2.093 | 1.985 | 2.093 | 136,438 | +0.04(+2.17%) |
May 20, 2009 | 2.049 | 2.132 | 2.049 | 2.049 | 97,307 | +0.01(+0.58%) |
May 19, 2009 | 2.108 | 2.138 | 2.037 | 2.037 | 115,903 | -0.09(-4.30%) |
May 18, 2009 | 1.924 | 2.132 | 1.924 | 2.128 | 85,160 | +0.19(+9.94%) |
May 15, 2009 | 2.019 | 2.019 | 1.936 | 1.936 | 85,565 | -0.08(-3.83%) |
May 14, 2009 | 1.963 | 2.022 | 1.897 | 2.013 | 156,525 | +0.06(+2.88%) |
May 13, 2009 | 2.049 | 2.049 | 1.939 | 1.957 | 57,147 | -0.15(-6.91%) |
May 12, 2009 | 2.126 | 2.159 | 2.049 | 2.102 | 54,485 | -0.04(-1.94%) |
May 11, 2009 | 2.164 | 2.164 | 2.122 | 2.143 | 98,342 | +0.00(+0.14%) |
May 08, 2009 | 2.022 | 2.140 | 2.022 | 2.140 | 146,790 | +0.15(+7.76%) |
May 07, 2009 | 2.143 | 2.143 | 1.966 | 1.986 | 120,581 | -0.12(-5.63%) |
May 06, 2009 | 2.102 | 2.152 | 2.057 | 2.105 | 176,794 | +0.00(+0.14%) |
May 05, 2009 | 2.087 | 2.108 | 2.046 | 2.102 | 79,237 | +0.02(+1.14%) |
May 04, 2009 | 2.004 | 2.078 | 2.004 | 2.078 | 77,615 | +0.11(+5.57%) |
May 01, 2009 | 2.025 | 2.033 | 1.969 | 1.969 | 49,689 | -0.08(-3.77%) |
Apr 30, 2009 | 2.090 | 2.099 | 2.016 | 2.046 | 42,548 | +0.03(+1.62%) |
Apr 29, 2009 | 1.927 | 2.049 | 1.927 | 2.013 | 74,808 | +0.08(+3.98%) |
Apr 28, 2009 | 1.903 | 1.986 | 1.903 | 1.936 | 51,524 | +0.01(+0.77%) |
Apr 27, 2009 | 2.013 | 2.013 | 1.897 | 1.921 | 61,390 | -0.12(-5.81%) |
Apr 24, 2009 | 1.951 | 2.081 | 1.951 | 2.040 | 67,988 | +0.08(+3.93%) |
Apr 23, 2009 | 1.930 | 1.969 | 1.883 | 1.963 | 56,884 | +0.02(+0.92%) |
Apr 22, 2009 | 1.951 | 2.013 | 1.894 | 1.945 | 46,218 | -0.01(-0.46%) |
Apr 21, 2009 | 1.859 | 1.969 | 1.832 | 1.954 | 45,624 | +0.09(+5.10%) |
Apr 20, 2009 | 2.007 | 2.007 | 1.859 | 1.859 | 41,873 | -0.20(-9.78%) |
Apr 17, 2009 | 2.028 | 2.099 | 1.986 | 2.060 | 82,587 | +0.01(+0.29%) |
Apr 16, 2009 | 1.969 | 2.102 | 1.871 | 2.054 | 240,721 | +0.13(+6.62%) |
Apr 15, 2009 | 1.779 | 1.927 | 1.752 | 1.927 | 87,650 | +0.12(+6.73%) |
Apr 14, 2009 | 1.927 | 1.927 | 1.805 | 1.805 | 126,980 | -0.09(-4.99%) |
Apr 13, 2009 | 1.811 | 1.918 | 1.764 | 1.900 | 59,990 | +0.04(+2.40%) |
Apr 09, 2009 | 1.708 | 1.868 | 1.708 | 1.856 | 322,185 | +0.19(+11.39%) |
Apr 08, 2009 | 1.648 | 1.687 | 1.636 | 1.666 | 44,444 | +0.00(+0.18%) |
Apr 07, 2009 | 1.705 | 1.734 | 1.648 | 1.663 | 74,943 | -0.07(-4.10%) |
Apr 06, 2009 | 1.749 | 1.776 | 1.714 | 1.734 | 51,048 | -0.05(-2.98%) |
Apr 03, 2009 | 1.648 | 1.797 | 1.648 | 1.788 | 113,595 | +0.10(+5.79%) |
Apr 02, 2009 | 1.642 | 1.702 | 1.642 | 1.690 | 66,986 | +0.07(+4.40%) |
Apr 01, 2009 | 1.571 | 1.639 | 1.548 | 1.619 | 100,440 | +0.01(+0.48%) |
Mar 31, 2009 | 1.521 | 1.622 | 1.521 | 1.611 | 51,497 | +0.12(+7.81%) |
Mar 30, 2009 | 1.527 | 1.542 | 1.494 | 1.494 | 34,523 | -0.20(-11.73%) |
Mar 26, 2009 | 1.666 | 1.693 | 1.613 | 1.693 | 57,049 | +0.11(+6.73%) |
Mar 25, 2009 | 1.601 | 1.657 | 1.527 | 1.586 | 119,208 | -0.03(-1.83%) |
Mar 24, 2009 | 1.654 | 1.725 | 1.586 | 1.616 | 48,312 | -0.01(-0.73%) |
Mar 23, 2009 | 1.548 | 1.645 | 1.545 | 1.628 | 104,724 | +0.12(+7.86%) |
Mar 20, 2009 | 1.660 | 1.660 | 1.500 | 1.509 | 53,126 | -0.08(-5.22%) |
Mar 19, 2009 | 1.660 | 1.669 | 1.592 | 1.592 | 134,401 | -0.02(-1.47%) |
Mar 18, 2009 | 1.518 | 1.719 | 1.518 | 1.616 | 289,806 | +0.05(+3.28%) |
Mar 17, 2009 | 1.467 | 1.564 | 1.462 | 1.564 | 90,335 | +0.07(+4.91%) |
Mar 16, 2009 | 1.613 | 1.613 | 1.491 | 1.491 | 93,458 | -0.07(-4.19%) |
Mar 13, 2009 | 1.562 | 1.621 | 1.533 | 1.556 | 0 | -0.03(-1.87%) |
Mar 12, 2009 | 1.465 | 1.613 | 1.460 | 1.586 | 129,709 | +0.10(+7.00%) |
Mar 11, 2009 | 1.453 | 1.553 | 1.444 | 1.482 | 246,648 | +0.04(+2.88%) |
Mar 10, 2009 | 1.358 | 1.444 | 1.334 | 1.441 | 142,459 | +0.16(+12.50%) |
Mar 09, 2009 | 1.257 | 1.316 | 1.257 | 1.281 | 131,787 | -0.01(-1.14%) |
Mar 06, 2009 | 1.319 | 1.319 | 1.248 | 1.296 | 0 | -0.03(-1.95%) |
Mar 05, 2009 | 1.361 | 1.376 | 1.319 | 1.321 | 44,494 | -0.09(-6.56%) |
Mar 04, 2009 | 1.399 | 1.444 | 1.384 | 1.414 | 89,313 | -0.01(-0.62%) |